Aclara Resources Inc. (TSX:ARA)
Canada · Delayed Price · Currency is CAD 3.150
-0.190 (-5.69%)
At close: Mar 13, 2026
Aclara Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.36 | 3.36 | 3.11 | 3.15 | 3.15 | -5.69% | 71,118 |
| Mar 12, 2026 | 3.21 | 3.34 | 3.18 | 3.34 | 3.34 | 6.03% | 104,884 |
| Mar 11, 2026 | 3.12 | 3.18 | 3.09 | 3.15 | 3.15 | 0.96% | 44,247 |
| Mar 10, 2026 | 3.00 | 3.17 | 2.95 | 3.12 | 3.12 | 8.71% | 107,545 |
| Mar 9, 2026 | 2.90 | 2.90 | 2.69 | 2.87 | 2.87 | -1.37% | 297,292 |
| Mar 6, 2026 | 3.14 | 3.14 | 2.87 | 2.91 | 2.91 | -5.21% | 113,041 |
| Mar 5, 2026 | 3.21 | 3.24 | 2.92 | 3.07 | 3.07 | -9.17% | 297,022 |
| Mar 4, 2026 | 3.27 | 3.39 | 3.20 | 3.38 | 3.38 | 4.32% | 87,899 |
| Mar 3, 2026 | 3.28 | 3.28 | 3.05 | 3.24 | 3.24 | -5.54% | 129,256 |
| Mar 2, 2026 | 3.25 | 3.45 | 3.20 | 3.43 | 3.43 | 1.78% | 85,932 |
| Feb 27, 2026 | 3.34 | 3.40 | 3.27 | 3.37 | 3.37 | -2.32% | 45,867 |
| Feb 26, 2026 | 3.25 | 3.46 | 3.25 | 3.45 | 3.45 | 6.15% | 50,943 |
| Feb 25, 2026 | 3.21 | 3.47 | 3.21 | 3.25 | 3.25 | -1.81% | 171,745 |
| Feb 24, 2026 | 3.17 | 3.38 | 3.17 | 3.31 | 3.31 | 3.44% | 82,482 |
| Feb 23, 2026 | 3.20 | 3.27 | 3.11 | 3.20 | 3.20 | 2.56% | 77,549 |
| Feb 20, 2026 | 3.15 | 3.18 | 3.00 | 3.12 | 3.12 | 0.97% | 91,561 |
| Feb 19, 2026 | 2.97 | 3.14 | 2.94 | 3.09 | 3.09 | 1.64% | 116,492 |
| Feb 18, 2026 | 3.01 | 3.14 | 2.98 | 3.04 | 3.04 | -0.33% | 123,806 |
| Feb 17, 2026 | 2.92 | 3.06 | 2.82 | 3.05 | 3.05 | -0.97% | 155,356 |
| Feb 13, 2026 | 3.20 | 3.36 | 2.93 | 3.08 | 3.08 | -2.53% | 406,668 |
| Feb 12, 2026 | 3.40 | 3.48 | 3.12 | 3.16 | 3.16 | -7.06% | 127,713 |
| Feb 11, 2026 | 3.47 | 3.50 | 3.32 | 3.40 | 3.40 | -2.02% | 58,491 |
| Feb 10, 2026 | 3.46 | 3.53 | 3.30 | 3.47 | 3.47 | 0.87% | 117,242 |
| Feb 9, 2026 | 3.38 | 3.50 | 3.35 | 3.44 | 3.44 | 1.78% | 108,751 |
| Feb 6, 2026 | 3.36 | 3.63 | 3.35 | 3.38 | 3.38 | -0.59% | 169,433 |
| Feb 5, 2026 | 3.90 | 3.90 | 3.38 | 3.40 | 3.40 | -13.92% | 249,206 |
| Feb 4, 2026 | 4.15 | 4.15 | 3.68 | 3.95 | 3.95 | -3.66% | 114,621 |
| Feb 3, 2026 | 3.76 | 4.10 | 3.72 | 4.10 | 4.10 | 12.02% | 199,029 |
| Feb 2, 2026 | 3.60 | 3.76 | 3.60 | 3.66 | 3.66 | 0.55% | 225,359 |
| Jan 30, 2026 | 3.80 | 4.04 | 3.50 | 3.64 | 3.64 | -9.45% | 268,022 |
| Jan 29, 2026 | 4.40 | 4.40 | 3.88 | 4.02 | 4.02 | -9.66% | 277,418 |
| Jan 28, 2026 | 4.13 | 4.48 | 4.04 | 4.45 | 4.45 | 8.01% | 506,213 |
| Jan 27, 2026 | 4.08 | 4.17 | 3.84 | 4.12 | 4.12 | 1.98% | 219,116 |
| Jan 26, 2026 | 4.04 | 4.25 | 4.00 | 4.04 | 4.04 | - | 301,593 |
| Jan 23, 2026 | 3.99 | 4.07 | 3.78 | 4.04 | 4.04 | 2.28% | 282,084 |
| Jan 22, 2026 | 3.81 | 4.07 | 3.81 | 3.95 | 3.95 | 4.50% | 188,062 |
| Jan 21, 2026 | 3.95 | 3.97 | 3.62 | 3.78 | 3.78 | -2.58% | 297,134 |
| Jan 20, 2026 | 3.59 | 3.95 | 3.59 | 3.88 | 3.88 | 9.92% | 388,053 |
| Jan 19, 2026 | 3.89 | 3.90 | 3.43 | 3.53 | 3.53 | -7.59% | 210,275 |
| Jan 16, 2026 | 3.57 | 3.85 | 3.57 | 3.82 | 3.82 | 9.14% | 367,150 |
| Jan 15, 2026 | 2.95 | 3.55 | 2.86 | 3.50 | 3.50 | 12.54% | 356,525 |
| Jan 14, 2026 | 3.22 | 3.24 | 3.06 | 3.11 | 3.11 | -2.20% | 155,674 |
| Jan 13, 2026 | 3.17 | 3.34 | 3.12 | 3.18 | 3.18 | 5.65% | 356,314 |
| Jan 12, 2026 | 2.82 | 3.05 | 2.75 | 3.01 | 3.01 | 15.33% | 434,763 |
| Jan 9, 2026 | 2.60 | 2.65 | 2.52 | 2.61 | 2.61 | -0.76% | 125,433 |
| Jan 8, 2026 | 2.63 | 2.70 | 2.55 | 2.63 | 2.63 | -5.40% | 203,159 |
| Jan 7, 2026 | 2.80 | 2.85 | 2.66 | 2.78 | 2.78 | -0.71% | 196,883 |
| Jan 6, 2026 | 2.62 | 2.81 | 2.58 | 2.80 | 2.80 | 13.82% | 312,994 |
| Jan 5, 2026 | 2.36 | 2.67 | 2.35 | 2.46 | 2.46 | 8.85% | 206,779 |
| Jan 2, 2026 | 2.17 | 2.28 | 2.17 | 2.26 | 2.26 | 4.63% | 116,123 |