Aclara Resources Inc. (TSX:ARA)
Canada · Delayed Price · Currency is CAD 1.640
+0.020 (1.23%)
Sep 12, 2025, 4:00 PM EDT
Aclara Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1.52 | 1.53 | 1.12 | 1.20 | 1.20 | -20.00% | 199,381 |
| Jul 28, 2025 | 1.55 | 1.56 | 1.46 | 1.50 | 1.50 | -2.60% | 52,254 |
| Jul 25, 2025 | 1.55 | 1.60 | 1.46 | 1.54 | 1.54 | -4.94% | 165,748 |
| Jul 24, 2025 | 1.72 | 1.74 | 1.55 | 1.62 | 1.62 | -6.90% | 231,169 |
| Jul 23, 2025 | 1.60 | 1.75 | 1.58 | 1.74 | 1.74 | 8.07% | 354,475 |
| Jul 22, 2025 | 1.44 | 1.62 | 1.43 | 1.61 | 1.61 | 7.33% | 141,052 |
| Jul 21, 2025 | 1.38 | 1.68 | 1.32 | 1.50 | 1.50 | 18.11% | 375,724 |
| Jul 18, 2025 | 1.10 | 1.35 | 1.09 | 1.27 | 1.27 | 15.45% | 127,858 |
| Jul 17, 2025 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -0.90% | 89,661 |
| Jul 16, 2025 | 1.12 | 1.16 | 1.09 | 1.11 | 1.11 | 0.91% | 135,939 |
| Jul 15, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | - | 32,773 |
| Jul 14, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | 1.85% | 52,857 |
| Jul 11, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 35,134 |
| Jul 10, 2025 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 136,599 |
| Jul 9, 2025 | 1.16 | 1.19 | 1.10 | 1.10 | 1.10 | -6.78% | 201,148 |
| Jul 8, 2025 | 1.05 | 1.18 | 1.05 | 1.18 | 1.18 | 9.26% | 229,894 |
| Jul 7, 2025 | 1.04 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 20,827 |
| Jul 4, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | - | 25,368 |
| Jul 3, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 15,438 |