Aclara Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	0.66	0.73	0.66	0.72	0.72	2.86%	56,750
May 20, 2025	0.68	0.73	0.68	0.70	0.70	7.69%	184,540
May 16, 2025	0.65	0.65	0.65	0.65	0.65	-	3,902
May 15, 2025	0.66	0.66	0.65	0.65	0.65	-2.99%	10,500
May 14, 2025	0.64	0.68	0.64	0.67	0.67	4.69%	27,550
May 13, 2025	0.65	0.66	0.63	0.64	0.64	-3.03%	29,188
May 12, 2025	0.71	0.71	0.66	0.66	0.66	-10.81%	56,753
May 9, 2025	0.73	0.76	0.72	0.74	0.74	-5.13%	30,119
May 8, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	3,532
May 7, 2025	0.75	0.76	0.73	0.76	0.76	-5.00%	18,954
May 6, 2025	0.78	0.80	0.78	0.80	0.80	2.56%	39,431
May 5, 2025	0.80	0.80	0.77	0.78	0.78	1.30%	13,910
May 2, 2025	0.74	0.80	0.71	0.77	0.77	5.48%	89,297
May 1, 2025	0.75	0.76	0.73	0.73	0.73	-8.75%	29,004
Apr 30, 2025	0.76	0.80	0.75	0.80	0.80	3.90%	91,650
Apr 29, 2025	0.75	0.78	0.75	0.77	0.77	4.05%	38,930
Apr 28, 2025	0.80	0.80	0.73	0.74	0.74	-1.33%	56,940
Apr 25, 2025	0.79	0.79	0.73	0.75	0.75	-5.06%	105,491
Apr 24, 2025	0.71	0.79	0.71	0.79	0.79	3.95%	128,884
Apr 23, 2025	0.74	0.77	0.71	0.76	0.76	4.11%	91,347
Apr 22, 2025	0.71	0.73	0.71	0.73	0.73	5.80%	56,109
Apr 21, 2025	0.72	0.74	0.68	0.69	0.69	-4.17%	251,528
Apr 17, 2025	0.70	0.72	0.68	0.72	0.72	12.50%	282,177
Apr 16, 2025	0.61	0.64	0.61	0.64	0.64	3.23%	113,181
Apr 15, 2025	0.61	0.63	0.61	0.62	0.62	-	87,198
Apr 14, 2025	0.52	0.63	0.52	0.62	0.62	14.81%	145,421
Apr 11, 2025	0.55	0.56	0.54	0.54	0.54	-3.57%	2,572
Apr 10, 2025	0.52	0.58	0.52	0.56	0.56	9.80%	92,602
Apr 9, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	13,900
Apr 8, 2025	0.54	0.54	0.52	0.52	0.52	-1.89%	62,225
Apr 7, 2025	0.50	0.53	0.50	0.53	0.53	8.16%	173,800
Apr 4, 2025	0.51	0.51	0.49	0.49	0.49	-2.00%	102,660
Apr 3, 2025	0.50	0.50	0.50	0.50	0.50	-	43,650
Apr 2, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	51,221
Apr 1, 2025	0.52	0.52	0.51	0.51	0.51	-3.77%	26,113
Mar 31, 2025	0.54	0.54	0.49	0.53	0.53	1.92%	97,519
Mar 28, 2025	0.55	0.55	0.52	0.52	0.52	-3.70%	16,828
Mar 27, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	7,300
Mar 26, 2025	0.53	0.55	0.53	0.55	0.55	3.77%	35,720
Mar 25, 2025	0.53	0.53	0.52	0.53	0.53	-1.85%	10,237
Mar 24, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	2,603
Mar 21, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Mar 20, 2025	0.51	0.56	0.51	0.55	0.55	11.11%	29,295
Mar 19, 2025	0.54	0.58	0.50	0.50	0.50	-10.00%	294,124
Mar 18, 2025	0.53	0.55	0.52	0.55	0.55	-	17,860
Mar 17, 2025	0.53	0.55	0.52	0.55	0.55	10.00%	56,227
Mar 14, 2025	0.53	0.54	0.50	0.50	0.50	-1.96%	168,438
Mar 13, 2025	0.53	0.53	0.50	0.51	0.51	-1.92%	51,306
Mar 12, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	2,832
Mar 11, 2025	0.52	0.54	0.50	0.51	0.51	-3.77%	14,603