Aclara Resources Inc. (TSX:ARA)
Canada flag Canada · Delayed Price · Currency is CAD
1.280
0.00 (0.00%)
Aug 1, 2025, 4:00 PM EDT

Aclara Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.421.421.211.241.24-3.13%89,033
Jul 31, 20251.311.331.261.281.28-5.19%41,421
Jul 30, 20251.211.361.211.351.3512.50%138,492
Jul 29, 20251.521.531.121.201.20-20.00%199,381
Jul 28, 20251.551.561.461.501.50-2.60%52,254
Jul 25, 20251.551.601.461.541.54-4.94%165,748
Jul 24, 20251.721.741.551.621.62-6.90%231,169
Jul 23, 20251.601.751.581.741.748.07%354,475
Jul 22, 20251.441.621.431.611.617.33%141,052
Jul 21, 20251.381.681.321.501.5018.11%375,724
Jul 18, 20251.101.351.091.271.2715.45%127,858
Jul 17, 20251.141.151.091.101.10-0.90%89,661
Jul 16, 20251.121.161.091.111.110.91%135,939
Jul 15, 20251.101.141.101.101.10-32,773
Jul 14, 20251.101.151.101.101.101.85%52,857
Jul 11, 20251.141.141.081.081.08-5.26%35,134
Jul 10, 20251.141.151.101.141.143.64%136,599
Jul 9, 20251.161.191.101.101.10-6.78%201,148
Jul 8, 20251.051.181.051.181.189.26%229,894
Jul 7, 20251.041.081.021.081.084.85%20,827
Jul 4, 20251.021.041.001.031.03-25,368
Jul 3, 20251.031.031.001.031.03-0.96%15,438
Jul 2, 20251.011.041.001.041.046.12%16,299
Jun 30, 20250.980.980.920.980.98-1.01%16,821
Jun 27, 20250.971.000.900.990.99-2.94%156,440
Jun 26, 20250.951.020.951.021.023.03%138,068
Jun 25, 20250.941.020.940.990.993.13%57,257
Jun 24, 20251.071.070.950.960.96-4.00%148,778
Jun 23, 20251.051.100.981.001.00-2.91%124,721
Jun 20, 20251.101.100.981.031.03-4.63%88,689
Jun 19, 20251.121.121.061.081.081.89%65,926
Jun 18, 20251.111.171.061.061.06-7.83%40,785
Jun 17, 20251.181.191.111.151.151.77%175,071
Jun 16, 20251.101.141.051.131.1310.78%131,066
Jun 13, 20250.981.050.931.021.029.68%113,883
Jun 12, 20250.890.950.890.930.938.14%218,606
Jun 11, 20250.950.950.810.860.86-8.02%103,145
Jun 10, 20250.900.950.900.940.943.89%357,669
Jun 9, 20250.940.950.820.900.90-5.26%258,571
Jun 6, 20250.800.950.800.950.9518.75%106,134
Jun 5, 20250.790.800.790.800.80-78,670
Jun 4, 20250.790.800.770.800.80-175,151
Jun 3, 20250.760.800.720.800.805.26%45,000
Jun 2, 20250.760.760.750.760.76-44,452
May 30, 20250.740.760.740.760.762.70%28,809
May 29, 20250.710.750.710.740.744.23%5,235
May 28, 20250.760.770.710.710.71-6.58%30,767
May 27, 20250.750.760.750.760.765.56%33,720
May 26, 20250.750.750.720.720.72-5.26%15,814
May 23, 20250.770.770.750.760.76-102,205