Aclara Resources Inc. (TSX:ARA)
Canada · Delayed Price · Currency is CAD 3.000
-0.080 (-2.60%)
Oct 9, 2025, 4:00 PM EDT
Aclara Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.10 | 3.16 | 2.94 | 3.00 | 3.00 | -2.60% | 149,764 |
| Oct 8, 2025 | 3.15 | 3.20 | 2.97 | 3.08 | 3.08 | -0.96% | 309,281 |
| Oct 7, 2025 | 2.84 | 3.23 | 2.83 | 3.11 | 3.11 | 8.74% | 274,744 |
| Oct 6, 2025 | 2.99 | 2.99 | 2.81 | 2.86 | 2.86 | 2.51% | 448,416 |
| Oct 3, 2025 | 2.83 | 2.90 | 2.78 | 2.79 | 2.79 | 1.82% | 121,143 |
| Oct 2, 2025 | 2.89 | 2.89 | 2.65 | 2.74 | 2.74 | -4.86% | 197,795 |
| Oct 1, 2025 | 2.63 | 2.88 | 2.62 | 2.88 | 2.88 | 11.20% | 261,889 |
| Sep 30, 2025 | 2.55 | 2.66 | 2.53 | 2.59 | 2.59 | 0.78% | 155,941 |
| Sep 29, 2025 | 2.42 | 2.59 | 2.31 | 2.57 | 2.57 | 4.90% | 230,994 |
| Sep 26, 2025 | 2.55 | 2.63 | 2.28 | 2.45 | 2.45 | -9.93% | 377,194 |
| Sep 25, 2025 | 2.43 | 2.90 | 2.34 | 2.72 | 2.72 | 20.89% | 636,111 |
| Sep 24, 2025 | 2.08 | 2.28 | 2.05 | 2.25 | 2.25 | 8.17% | 146,286 |
| Sep 23, 2025 | 2.10 | 2.10 | 2.03 | 2.08 | 2.08 | -0.95% | 141,222 |
| Sep 22, 2025 | 2.15 | 2.19 | 2.01 | 2.10 | 2.10 | - | 186,051 |
| Sep 19, 2025 | 2.30 | 2.30 | 2.05 | 2.10 | 2.10 | -4.55% | 205,984 |
| Sep 18, 2025 | 1.98 | 2.22 | 1.90 | 2.20 | 2.20 | 12.24% | 332,173 |
| Sep 17, 2025 | 1.91 | 2.00 | 1.82 | 1.96 | 1.96 | 4.81% | 166,110 |
| Sep 16, 2025 | 1.80 | 1.94 | 1.78 | 1.87 | 1.87 | 3.89% | 136,317 |
| Sep 15, 2025 | 1.67 | 1.80 | 1.67 | 1.80 | 1.80 | 9.76% | 195,734 |
| Sep 12, 2025 | 1.62 | 1.66 | 1.59 | 1.64 | 1.64 | 1.23% | 36,692 |
| Sep 11, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 21,399 |
| Sep 10, 2025 | 1.57 | 1.66 | 1.57 | 1.65 | 1.65 | 4.43% | 125,554 |
| Sep 9, 2025 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -1.86% | 20,393 |
| Sep 8, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -3.59% | 47,641 |
| Sep 5, 2025 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 63,374 |
| Sep 4, 2025 | 1.59 | 1.72 | 1.59 | 1.66 | 1.66 | - | 93,027 |
| Sep 3, 2025 | 1.70 | 1.85 | 1.62 | 1.66 | 1.66 | -2.35% | 273,296 |
| Sep 2, 2025 | 1.48 | 1.70 | 1.48 | 1.70 | 1.70 | 17.24% | 370,730 |
| Aug 29, 2025 | 1.46 | 1.48 | 1.41 | 1.45 | 1.45 | -0.68% | 34,214 |
| Aug 28, 2025 | 1.47 | 1.47 | 1.41 | 1.46 | 1.46 | 1.39% | 44,236 |
| Aug 27, 2025 | 1.49 | 1.49 | 1.40 | 1.44 | 1.44 | -4.00% | 117,153 |
| Aug 26, 2025 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | -1.32% | 19,621 |
| Aug 25, 2025 | 1.54 | 1.60 | 1.47 | 1.52 | 1.52 | -0.65% | 63,542 |
| Aug 22, 2025 | 1.50 | 1.54 | 1.46 | 1.53 | 1.53 | 2.68% | 33,120 |
| Aug 21, 2025 | 1.46 | 1.54 | 1.42 | 1.49 | 1.49 | 2.05% | 16,585 |
| Aug 20, 2025 | 1.52 | 1.53 | 1.41 | 1.46 | 1.46 | -4.58% | 39,970 |
| Aug 19, 2025 | 1.59 | 1.59 | 1.49 | 1.53 | 1.53 | -4.38% | 30,165 |
| Aug 18, 2025 | 1.42 | 1.60 | 1.40 | 1.60 | 1.60 | 11.89% | 87,618 |
| Aug 15, 2025 | 1.47 | 1.47 | 1.37 | 1.43 | 1.43 | -2.05% | 24,013 |
| Aug 14, 2025 | 1.51 | 1.51 | 1.41 | 1.46 | 1.46 | -0.68% | 73,158 |
| Aug 13, 2025 | 1.50 | 1.51 | 1.41 | 1.47 | 1.47 | -2.00% | 41,620 |
| Aug 12, 2025 | 1.60 | 1.60 | 1.47 | 1.50 | 1.50 | -5.06% | 63,565 |
| Aug 11, 2025 | 1.46 | 1.60 | 1.46 | 1.58 | 1.58 | 8.22% | 243,998 |
| Aug 8, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 14,045 |
| Aug 7, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | 1.40% | 25,039 |
| Aug 6, 2025 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 19,091 |
| Aug 5, 2025 | 1.40 | 1.47 | 1.36 | 1.45 | 1.45 | 13.28% | 108,812 |
| Aug 1, 2025 | 1.42 | 1.42 | 1.21 | 1.28 | 1.28 | - | 110,333 |
| Jul 31, 2025 | 1.31 | 1.33 | 1.26 | 1.28 | 1.28 | -5.19% | 41,421 |
| Jul 30, 2025 | 1.21 | 1.36 | 1.21 | 1.35 | 1.35 | 12.50% | 138,492 |