Aclara Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	2.59	2.74	2.53	2.68	2.68	7.63%	135,065
Dec 2, 2025	2.48	2.60	2.45	2.49	2.49	2.05%	143,797
Dec 1, 2025	2.60	2.68	2.44	2.44	2.44	-1.61%	186,936
Nov 28, 2025	2.44	2.55	2.39	2.48	2.48	3.33%	94,746
Nov 27, 2025	2.40	2.46	2.37	2.40	2.40	-2.44%	29,900
Nov 26, 2025	2.43	2.49	2.32	2.46	2.46	2.93%	174,361
Nov 25, 2025	2.48	2.48	2.28	2.39	2.39	-2.45%	86,896
Nov 24, 2025	2.30	2.51	2.25	2.45	2.45	5.15%	148,325
Nov 21, 2025	2.50	2.52	2.22	2.33	2.33	-1.27%	226,691
Nov 20, 2025	2.35	2.63	2.32	2.36	2.36	2.16%	295,686
Nov 19, 2025	2.34	2.54	2.24	2.31	2.31	-3.35%	75,506
Nov 18, 2025	2.31	2.40	2.21	2.39	2.39	0.84%	183,451
Nov 17, 2025	2.54	2.54	2.35	2.37	2.37	-0.84%	161,735
Nov 14, 2025	2.37	2.50	2.35	2.39	2.39	-4.78%	115,084
Nov 13, 2025	2.65	2.75	2.51	2.51	2.51	-4.20%	148,507
Nov 12, 2025	2.74	2.74	2.59	2.62	2.62	-1.50%	117,104
Nov 11, 2025	2.78	2.80	2.65	2.66	2.66	-2.92%	114,861
Nov 10, 2025	2.65	2.90	2.65	2.74	2.74	8.73%	235,650
Nov 7, 2025	2.55	2.59	2.40	2.52	2.52	-1.18%	141,296
Nov 6, 2025	2.74	2.85	2.40	2.55	2.55	-7.94%	324,113
Nov 5, 2025	2.74	2.89	2.70	2.77	2.77	0.36%	141,059
Nov 4, 2025	2.93	2.96	2.73	2.76	2.76	-8.00%	300,146
Nov 3, 2025	3.39	3.39	2.94	3.00	3.00	-5.66%	293,908
Oct 31, 2025	3.40	3.42	3.17	3.18	3.18	-6.74%	342,114
Oct 30, 2025	3.69	3.69	3.33	3.41	3.41	-6.06%	196,845
Oct 29, 2025	3.60	3.81	3.43	3.63	3.63	4.61%	350,698
Oct 28, 2025	4.04	4.35	3.47	3.47	3.47	-19.68%	652,658
Oct 27, 2025	3.20	4.65	2.78	4.32	4.32	32.92%	1,324,606
Oct 24, 2025	2.73	3.38	2.70	3.25	3.25	17.33%	573,270
Oct 23, 2025	2.75	2.87	2.72	2.77	2.77	2.97%	152,238
Oct 22, 2025	2.80	2.90	2.50	2.69	2.69	-8.50%	425,397
Oct 21, 2025	3.48	3.49	2.87	2.94	2.94	-14.29%	282,679
Oct 20, 2025	3.20	3.49	3.15	3.43	3.43	10.29%	383,929
Oct 17, 2025	3.10	3.28	2.82	3.11	3.11	-1.27%	295,374
Oct 16, 2025	3.70	3.89	3.05	3.15	3.15	-17.75%	1,009,260
Oct 15, 2025	4.40	4.47	3.77	3.83	3.83	-13.93%	416,074
Oct 14, 2025	3.99	4.48	3.90	4.45	4.45	30.12%	1,037,532
Oct 10, 2025	3.03	3.52	2.85	3.42	3.42	14.00%	484,515
Oct 9, 2025	3.10	3.16	2.94	3.00	3.00	-2.60%	149,764
Oct 8, 2025	3.15	3.20	2.97	3.08	3.08	-0.96%	309,281
Oct 7, 2025	2.84	3.23	2.83	3.11	3.11	8.74%	274,744
Oct 6, 2025	2.99	2.99	2.81	2.86	2.86	2.51%	448,416
Oct 3, 2025	2.83	2.90	2.78	2.79	2.79	1.82%	121,143
Oct 2, 2025	2.89	2.89	2.65	2.74	2.74	-4.86%	197,795
Oct 1, 2025	2.63	2.88	2.62	2.88	2.88	11.20%	261,889
Sep 30, 2025	2.55	2.66	2.53	2.59	2.59	0.78%	155,941
Sep 29, 2025	2.42	2.59	2.31	2.57	2.57	4.90%	230,994
Sep 26, 2025	2.55	2.63	2.28	2.45	2.45	-9.93%	377,194
Sep 25, 2025	2.43	2.90	2.34	2.72	2.72	20.89%	636,111
Sep 24, 2025	2.08	2.28	2.05	2.25	2.25	8.17%	146,286