Aclara Resources Inc. (TSX:ARA)
Canada · Delayed Price · Currency is CAD 4.040
+0.070 (1.76%)
Aug 26, 2026, 4:00 PM EST
Aclara Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.01 | 4.08 | 3.95 | 4.04 | 4.04 | 1.76% | 22,573 |
| Aug 25, 2026 | 3.76 | 3.99 | 3.75 | 3.97 | 3.97 | 5.87% | 48,468 |
| Aug 24, 2026 | 3.86 | 3.99 | 3.68 | 3.75 | 3.75 | -5.30% | 100,915 |
| Aug 21, 2026 | 3.84 | 4.01 | 3.80 | 3.96 | 3.96 | 5.88% | 92,044 |
| Aug 20, 2026 | 3.85 | 3.85 | 3.69 | 3.74 | 3.74 | -2.86% | 51,850 |
| Aug 19, 2026 | 3.86 | 4.04 | 3.84 | 3.85 | 3.85 | -3.99% | 84,749 |
| Aug 18, 2026 | 4.04 | 4.04 | 3.95 | 4.01 | 4.01 | -0.50% | 32,601 |
| Aug 17, 2026 | 4.20 | 4.20 | 3.98 | 4.03 | 4.03 | -3.12% | 28,484 |
| Aug 14, 2026 | 3.98 | 4.18 | 3.98 | 4.16 | 4.16 | 3.48% | 93,326 |
| Aug 13, 2026 | 3.95 | 4.02 | 3.94 | 4.02 | 4.02 | 0.75% | 17,641 |
| Aug 12, 2026 | 4.01 | 4.07 | 3.96 | 3.99 | 3.99 | -0.99% | 60,182 |
| Aug 11, 2026 | 4.16 | 4.30 | 4.02 | 4.03 | 4.03 | -3.12% | 111,558 |
| Aug 10, 2026 | 4.00 | 4.24 | 4.00 | 4.16 | 4.16 | 4.52% | 93,708 |
| Aug 7, 2026 | 4.00 | 4.02 | 3.84 | 3.98 | 3.98 | 3.92% | 57,304 |
| Aug 6, 2026 | 3.75 | 3.83 | 3.61 | 3.83 | 3.83 | 6.09% | 111,469 |
| Aug 5, 2026 | 3.60 | 3.77 | 3.58 | 3.61 | 3.61 | -1.10% | 38,895 |
| Aug 4, 2026 | 3.79 | 4.00 | 3.58 | 3.65 | 3.65 | 1.11% | 122,229 |
| Jul 31, 2026 | 3.60 | 3.64 | 3.48 | 3.61 | 3.61 | 0.84% | 106,756 |
| Jul 30, 2026 | 3.77 | 3.77 | 3.36 | 3.58 | 3.58 | 7.83% | 114,473 |
| Jul 29, 2026 | 3.41 | 3.46 | 3.17 | 3.32 | 3.32 | -3.21% | 239,582 |
| Jul 28, 2026 | 3.82 | 3.82 | 3.43 | 3.43 | 3.43 | -4.99% | 59,012 |
| Jul 27, 2026 | 3.55 | 3.66 | 3.47 | 3.61 | 3.61 | 1.69% | 35,825 |
| Jul 24, 2026 | 3.66 | 3.66 | 3.51 | 3.55 | 3.55 | -3.01% | 43,757 |
| Jul 23, 2026 | 3.82 | 3.82 | 3.47 | 3.66 | 3.66 | 0.83% | 29,885 |
| Jul 22, 2026 | 3.64 | 3.75 | 3.63 | 3.63 | 3.63 | -0.27% | 40,841 |
| Jul 21, 2026 | 3.61 | 3.73 | 3.56 | 3.64 | 3.64 | 4.30% | 54,690 |
| Jul 20, 2026 | 3.45 | 3.59 | 3.45 | 3.49 | 3.49 | -0.29% | 119,361 |
| Jul 17, 2026 | 3.56 | 3.60 | 3.42 | 3.50 | 3.50 | -3.58% | 85,984 |
| Jul 16, 2026 | 3.71 | 3.82 | 3.61 | 3.63 | 3.63 | -3.97% | 193,561 |
| Jul 15, 2026 | 3.87 | 3.87 | 3.70 | 3.78 | 3.78 | -0.79% | 67,558 |
| Jul 14, 2026 | 3.80 | 3.97 | 3.80 | 3.81 | 3.81 | 2.42% | 44,903 |
| Jul 13, 2026 | 4.04 | 4.04 | 3.67 | 3.72 | 3.72 | -6.06% | 76,221 |
| Jul 10, 2026 | 3.98 | 4.00 | 3.93 | 3.96 | 3.96 | 0.25% | 28,960 |
| Jul 9, 2026 | 3.89 | 4.11 | 3.88 | 3.95 | 3.95 | 1.54% | 81,933 |
| Jul 8, 2026 | 3.71 | 3.91 | 3.71 | 3.89 | 3.89 | 1.83% | 81,551 |
| Jul 7, 2026 | 3.77 | 3.91 | 3.65 | 3.82 | 3.82 | -0.52% | 106,987 |
| Jul 6, 2026 | 3.83 | 3.95 | 3.64 | 3.84 | 3.84 | 1.86% | 252,379 |
| Jul 3, 2026 | 4.17 | 4.17 | 3.76 | 3.77 | 3.77 | -6.22% | 188,455 |
| Jul 2, 2026 | 4.29 | 4.40 | 3.90 | 4.02 | 4.02 | -2.43% | 180,725 |
| Jun 30, 2026 | 4.18 | 4.38 | 4.09 | 4.12 | 4.12 | 2.23% | 116,112 |
| Jun 29, 2026 | 4.00 | 4.13 | 3.80 | 4.03 | 4.03 | 0.75% | 167,249 |
| Jun 26, 2026 | 3.83 | 4.00 | 3.83 | 4.00 | 4.00 | 4.44% | 109,068 |
| Jun 25, 2026 | 4.00 | 4.05 | 3.83 | 3.83 | 3.83 | -5.20% | 98,342 |
| Jun 24, 2026 | 4.25 | 4.28 | 4.00 | 4.04 | 4.04 | -4.49% | 74,979 |
| Jun 23, 2026 | 4.27 | 4.46 | 4.11 | 4.23 | 4.23 | -2.31% | 96,643 |
| Jun 22, 2026 | 4.55 | 4.58 | 4.32 | 4.33 | 4.33 | -6.07% | 75,230 |
| Jun 19, 2026 | 4.74 | 4.76 | 4.55 | 4.61 | 4.61 | -3.15% | 57,040 |
| Jun 18, 2026 | 4.65 | 4.90 | 4.39 | 4.76 | 4.76 | 2.37% | 355,288 |
| Jun 17, 2026 | 4.54 | 4.70 | 4.49 | 4.65 | 4.65 | 1.97% | 162,978 |
| Jun 16, 2026 | 4.51 | 4.75 | 4.45 | 4.56 | 4.56 | -2.15% | 194,567 |