Aclara Resources Inc. (TSX:ARA)
Canada · Delayed Price · Currency is CAD 4.620
-0.180 (-3.75%)
Jun 3, 2026, 4:00 PM EST
Aclara Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.80 | 4.89 | 4.59 | 4.62 | 4.62 | -3.75% | 105,280 |
| Jun 2, 2026 | 4.52 | 5.08 | 4.50 | 4.80 | 4.80 | 7.87% | 183,427 |
| Jun 1, 2026 | 4.30 | 4.50 | 4.20 | 4.45 | 4.45 | 2.77% | 136,881 |
| May 29, 2026 | 4.74 | 4.74 | 4.32 | 4.33 | 4.33 | -4.42% | 68,371 |
| May 28, 2026 | 4.36 | 4.61 | 4.28 | 4.53 | 4.53 | 2.26% | 63,422 |
| May 27, 2026 | 4.51 | 4.51 | 4.32 | 4.43 | 4.43 | -1.77% | 61,417 |
| May 26, 2026 | 4.53 | 4.65 | 4.47 | 4.51 | 4.51 | -3.01% | 60,641 |
| May 25, 2026 | 4.33 | 4.67 | 4.33 | 4.65 | 4.65 | 6.65% | 54,655 |
| May 22, 2026 | 4.40 | 4.51 | 4.29 | 4.36 | 4.36 | 0.69% | 77,263 |
| May 21, 2026 | 4.19 | 4.50 | 4.19 | 4.33 | 4.33 | 1.64% | 87,281 |
| May 20, 2026 | 4.15 | 4.38 | 4.12 | 4.26 | 4.26 | 3.65% | 125,321 |
| May 19, 2026 | 4.55 | 4.59 | 4.11 | 4.11 | 4.11 | -8.87% | 210,704 |
| May 15, 2026 | 4.55 | 4.66 | 4.50 | 4.51 | 4.51 | -5.25% | 146,924 |
| May 14, 2026 | 4.89 | 5.10 | 4.69 | 4.76 | 4.76 | -3.05% | 166,559 |
| May 13, 2026 | 5.00 | 5.11 | 4.89 | 4.91 | 4.91 | -1.80% | 94,463 |
| May 12, 2026 | 5.17 | 5.21 | 4.80 | 5.00 | 5.00 | -2.91% | 118,989 |
| May 11, 2026 | 5.18 | 5.40 | 5.00 | 5.15 | 5.15 | 3.83% | 303,698 |
| May 8, 2026 | 4.70 | 5.10 | 4.55 | 4.96 | 4.96 | 8.53% | 246,953 |
| May 7, 2026 | 4.70 | 4.90 | 4.57 | 4.57 | 4.57 | -1.93% | 164,676 |
| May 6, 2026 | 4.45 | 4.77 | 4.45 | 4.66 | 4.66 | 5.43% | 126,651 |
| May 5, 2026 | 4.80 | 4.84 | 4.41 | 4.42 | 4.42 | -6.16% | 122,463 |
| May 4, 2026 | 4.80 | 4.92 | 4.65 | 4.71 | 4.71 | 0.21% | 146,031 |
| May 1, 2026 | 4.94 | 4.94 | 4.69 | 4.70 | 4.70 | -3.29% | 82,074 |
| Apr 30, 2026 | 4.85 | 5.03 | 4.58 | 4.86 | 4.86 | 0.83% | 153,811 |
| Apr 29, 2026 | 5.10 | 5.10 | 4.74 | 4.82 | 4.82 | -4.37% | 225,998 |
| Apr 28, 2026 | 5.36 | 5.38 | 4.93 | 5.04 | 5.04 | -3.45% | 235,036 |
| Apr 27, 2026 | 4.50 | 5.22 | 4.45 | 5.22 | 5.22 | 17.83% | 901,686 |
| Apr 24, 2026 | 4.34 | 4.45 | 4.30 | 4.43 | 4.43 | 2.78% | 207,494 |
| Apr 23, 2026 | 4.32 | 4.45 | 4.20 | 4.31 | 4.31 | 0.23% | 165,345 |
| Apr 22, 2026 | 3.92 | 4.30 | 3.90 | 4.30 | 4.30 | 12.27% | 622,184 |
| Apr 21, 2026 | 3.95 | 4.09 | 3.81 | 3.83 | 3.83 | -1.79% | 146,225 |
| Apr 20, 2026 | 3.74 | 3.93 | 3.68 | 3.90 | 3.90 | 4.56% | 508,955 |
| Apr 17, 2026 | 3.91 | 3.98 | 3.69 | 3.73 | 3.73 | -6.05% | 85,207 |
| Apr 16, 2026 | 4.00 | 4.07 | 3.90 | 3.97 | 3.97 | - | 132,735 |
| Apr 15, 2026 | 3.84 | 4.03 | 3.76 | 3.97 | 3.97 | 2.58% | 144,169 |
| Apr 14, 2026 | 3.73 | 3.90 | 3.72 | 3.87 | 3.87 | 2.93% | 128,383 |
| Apr 13, 2026 | 3.60 | 4.00 | 3.53 | 3.76 | 3.76 | 5.32% | 162,927 |
| Apr 10, 2026 | 3.59 | 3.68 | 3.51 | 3.57 | 3.57 | 1.71% | 61,381 |
| Apr 9, 2026 | 3.41 | 3.65 | 3.41 | 3.51 | 3.51 | -0.28% | 67,152 |
| Apr 8, 2026 | 3.44 | 3.69 | 3.34 | 3.52 | 3.52 | 5.71% | 125,744 |
| Apr 7, 2026 | 3.31 | 3.39 | 3.18 | 3.33 | 3.33 | 0.30% | 90,236 |
| Apr 6, 2026 | 3.34 | 3.37 | 3.21 | 3.32 | 3.32 | 0.91% | 50,033 |
| Apr 2, 2026 | 3.07 | 3.43 | 3.07 | 3.29 | 3.29 | -3.24% | 73,010 |
| Apr 1, 2026 | 3.43 | 3.50 | 3.25 | 3.40 | 3.40 | 1.80% | 133,197 |
| Mar 31, 2026 | 3.27 | 3.37 | 3.25 | 3.34 | 3.34 | 4.37% | 56,242 |
| Mar 30, 2026 | 3.53 | 3.62 | 3.15 | 3.20 | 3.20 | -6.16% | 164,004 |
| Mar 27, 2026 | 3.45 | 3.54 | 3.25 | 3.41 | 3.41 | -0.58% | 117,434 |
| Mar 26, 2026 | 3.36 | 3.56 | 3.27 | 3.43 | 3.43 | -4.72% | 155,920 |
| Mar 25, 2026 | 3.69 | 3.73 | 3.52 | 3.60 | 3.60 | 2.86% | 90,113 |
| Mar 24, 2026 | 3.35 | 3.66 | 3.33 | 3.50 | 3.50 | 5.42% | 181,231 |