Aclara Resources Inc. (TSX: ARA)

Aclara Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.43	0.51	0.42	0.50	0.50	17.86%	27,190
Dec 19, 2024	0.43	0.47	0.42	0.42	0.42	-2.33%	17,674
Dec 18, 2024	0.50	0.52	0.43	0.43	0.43	-18.87%	91,117
Dec 17, 2024	0.47	0.53	0.47	0.53	0.53	12.77%	125,264
Dec 16, 2024	0.47	0.47	0.46	0.47	0.47	-	21,010
Dec 13, 2024	0.45	0.47	0.45	0.47	0.47	4.44%	11,968
Dec 12, 2024	0.44	0.45	0.44	0.45	0.45	2.27%	11,843
Dec 11, 2024	0.42	0.44	0.42	0.44	0.44	4.76%	5,500
Dec 10, 2024	0.42	0.42	0.42	0.42	0.42	-2.33%	1,207
Dec 9, 2024	0.41	0.43	0.41	0.43	0.43	3.61%	20,165
Dec 6, 2024	0.45	0.45	0.42	0.42	0.42	-3.49%	33,913
Dec 5, 2024	0.43	0.45	0.43	0.43	0.43	2.38%	16,797
Dec 4, 2024	0.43	0.45	0.42	0.42	0.42	-1.18%	19,559
Dec 3, 2024	0.44	0.44	0.42	0.43	0.43	-	43,407
Dec 2, 2024	0.42	0.43	0.42	0.43	0.43	3.66%	6,803
Nov 29, 2024	0.43	0.46	0.41	0.41	0.41	-4.65%	14,604
Nov 28, 2024	0.43	0.43	0.43	0.43	0.43	-	-
Nov 27, 2024	0.43	0.46	0.41	0.43	0.43	-	57,539
Nov 26, 2024	0.42	0.43	0.42	0.43	0.43	3.61%	8,000
Nov 25, 2024	0.41	0.42	0.41	0.42	0.42	-3.49%	55,905
Nov 22, 2024	0.41	0.43	0.40	0.43	0.43	2.38%	82,780
Nov 21, 2024	0.43	0.44	0.41	0.42	0.42	-6.67%	144,831
Nov 20, 2024	0.42	0.45	0.41	0.45	0.45	7.14%	127,404
Nov 19, 2024	0.43	0.45	0.42	0.42	0.42	-4.55%	108,300
Nov 18, 2024	0.46	0.48	0.44	0.44	0.44	-4.35%	83,264
Nov 15, 2024	0.46	0.48	0.44	0.46	0.46	8.24%	82,093
Nov 14, 2024	0.47	0.47	0.42	0.43	0.43	-13.27%	108,363
Nov 13, 2024	0.48	0.49	0.48	0.49	0.49	-	40,308
Nov 12, 2024	0.49	0.49	0.46	0.49	0.49	-	57,885
Nov 11, 2024	0.43	0.49	0.41	0.49	0.49	13.95%	58,924
Nov 8, 2024	0.43	0.43	0.43	0.43	0.43	-	10,297
Nov 7, 2024	0.46	0.46	0.43	0.43	0.43	-6.52%	63,297
Nov 6, 2024	0.49	0.49	0.46	0.46	0.46	-4.17%	66,712
Nov 5, 2024	0.49	0.49	0.47	0.48	0.48	-2.04%	35,000
Nov 4, 2024	0.49	0.49	0.49	0.49	0.49	4.26%	5,100
Nov 1, 2024	0.46	0.48	0.46	0.47	0.47	1.08%	52,289
Oct 31, 2024	0.47	0.47	0.47	0.47	0.47	1.09%	6,370
Oct 30, 2024	0.47	0.47	0.46	0.46	0.46	-3.16%	27,289
Oct 29, 2024	0.47	0.48	0.47	0.48	0.48	1.06%	38,760
Oct 28, 2024	0.47	0.47	0.46	0.47	0.47	4.44%	56,250
Oct 25, 2024	0.46	0.46	0.45	0.45	0.45	-2.17%	25,127
Oct 24, 2024	0.46	0.46	0.46	0.46	0.46	-2.13%	1,700
Oct 23, 2024	0.47	0.47	0.45	0.47	0.47	-	84,570
Oct 22, 2024	0.46	0.47	0.46	0.47	0.47	-1.05%	36,539
Oct 21, 2024	0.49	0.49	0.46	0.48	0.48	-2.06%	9,047
Oct 18, 2024	0.49	0.49	0.48	0.49	0.49	-	7,274
Oct 17, 2024	0.49	0.49	0.49	0.49	0.49	-	6,751
Oct 16, 2024	0.49	0.49	0.49	0.49	0.49	-3.00%	7,611
Oct 15, 2024	0.50	0.50	0.49	0.50	0.50	2.04%	34,377
Oct 11, 2024	0.50	0.50	0.49	0.49	0.49	-	9,509
Oct 10, 2024	0.50	0.50	0.49	0.49	0.49	-2.00%	20,009
Oct 9, 2024	0.51	0.51	0.50	0.50	0.50	-1.96%	43,900
Oct 8, 2024	0.51	0.51	0.51	0.51	0.51	2.00%	7,304
Oct 7, 2024	0.49	0.50	0.49	0.50	0.50	-	2,680
Oct 4, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Oct 3, 2024	0.49	0.50	0.49	0.50	0.50	2.04%	8,561
Oct 2, 2024	0.50	0.50	0.49	0.49	0.49	-2.00%	8,400
Oct 1, 2024	0.50	0.50	0.50	0.50	0.50	-1.96%	5,100
Sep 30, 2024	0.50	0.51	0.50	0.51	0.51	2.00%	57,951
Sep 27, 2024	0.49	0.50	0.48	0.50	0.50	-	64,562
Sep 26, 2024	0.49	0.50	0.49	0.50	0.50	-	49,198
Sep 25, 2024	0.50	0.50	0.48	0.50	0.50	-	33,337
Sep 24, 2024	0.50	0.51	0.50	0.50	0.50	-	119,557
Sep 23, 2024	0.49	0.50	0.48	0.50	0.50	-1.96%	16,203
Sep 20, 2024	0.50	0.51	0.50	0.51	0.51	2.00%	20,000
Sep 19, 2024	0.50	0.51	0.49	0.50	0.50	-1.96%	25,146
Sep 18, 2024	0.51	0.51	0.51	0.51	0.51	2.00%	3,001
Sep 17, 2024	0.52	0.52	0.48	0.50	0.50	2.04%	20,445
Sep 16, 2024	0.52	0.52	0.49	0.49	0.49	-3.92%	106,830
Sep 13, 2024	0.52	0.52	0.51	0.51	0.51	-1.92%	18,645
Sep 12, 2024	0.50	0.53	0.46	0.52	0.52	-	51,933
Sep 11, 2024	0.49	0.52	0.49	0.52	0.52	-	29,229
Sep 10, 2024	0.49	0.52	0.49	0.52	0.52	4.00%	28,230
Sep 9, 2024	0.50	0.50	0.50	0.50	0.50	-1.96%	1,480
Sep 6, 2024	0.50	0.53	0.50	0.51	0.51	-1.92%	84,561
Sep 5, 2024	0.50	0.54	0.50	0.52	0.52	6.12%	35,294
Sep 4, 2024	0.45	0.49	0.45	0.49	0.49	-1.01%	3,640
Sep 3, 2024	0.51	0.52	0.47	0.50	0.50	-8.33%	54,779
Aug 30, 2024	0.54	0.54	0.54	0.54	0.54	1.89%	15,000
Aug 29, 2024	0.53	0.53	0.53	0.53	0.53	-	-
Aug 28, 2024	0.53	0.53	0.53	0.53	0.53	7.07%	10,200
Aug 27, 2024	0.51	0.53	0.50	0.50	0.50	-6.60%	41,317
Aug 26, 2024	0.54	0.54	0.53	0.53	0.53	-1.85%	14,459
Aug 23, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Aug 22, 2024	0.53	0.54	0.52	0.54	0.54	3.85%	36,319
Aug 21, 2024	0.53	0.53	0.51	0.52	0.52	1.96%	55,425
Aug 20, 2024	0.51	0.53	0.51	0.51	0.51	2.00%	11,660
Aug 19, 2024	0.50	0.51	0.50	0.50	0.50	1.01%	4,800
Aug 16, 2024	0.50	0.50	0.50	0.50	0.50	-	29,800
Aug 15, 2024	0.51	0.51	0.49	0.50	0.50	-2.94%	83,400
Aug 14, 2024	0.53	0.53	0.51	0.51	0.51	-3.77%	7,500
Aug 13, 2024	0.52	0.53	0.51	0.53	0.53	3.92%	24,412
Aug 12, 2024	0.52	0.52	0.51	0.51	0.51	-	9,900
Aug 9, 2024	0.50	0.51	0.50	0.51	0.51	2.00%	3,496
Aug 8, 2024	0.52	0.52	0.50	0.50	0.50	-	27,604
Aug 7, 2024	0.51	0.51	0.50	0.50	0.50	-	13,491
Aug 6, 2024	0.50	0.50	0.48	0.50	0.50	-	47,682
Aug 2, 2024	0.52	0.52	0.50	0.50	0.50	-5.66%	45,000
Aug 1, 2024	0.53	0.53	0.53	0.53	0.53	-1.85%	572
Jul 31, 2024	0.52	0.54	0.52	0.54	0.54	1.89%	5,349

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.