Aclara Resources Inc. (TSX:ARA)
Canada · Delayed Price · Currency is CAD 2.700
-0.060 (-2.17%)
Oct 26, 2026, 4:00 PM EDT
Aclara Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.65 | 2.73 | 2.59 | 2.70 | 2.70 | -2.17% | 321,729 |
| Oct 23, 2026 | 2.74 | 2.77 | 2.55 | 2.76 | 2.76 | 5.34% | 105,039 |
| Oct 22, 2026 | 2.84 | 2.84 | 2.51 | 2.62 | 2.62 | -7.42% | 226,351 |
| Oct 21, 2026 | 2.96 | 2.96 | 2.83 | 2.83 | 2.83 | -0.35% | 33,795 |
| Oct 20, 2026 | 3.05 | 3.05 | 2.83 | 2.84 | 2.84 | -3.40% | 62,956 |
| Oct 19, 2026 | 2.85 | 3.02 | 2.81 | 2.94 | 2.94 | 2.44% | 99,932 |
| Oct 16, 2026 | 2.99 | 3.02 | 2.85 | 2.87 | 2.87 | -3.69% | 45,680 |
| Oct 15, 2026 | 3.02 | 3.05 | 2.85 | 2.98 | 2.98 | 1.02% | 153,606 |
| Oct 14, 2026 | 3.26 | 3.27 | 2.94 | 2.95 | 2.95 | -9.51% | 290,942 |
| Oct 13, 2026 | 3.34 | 3.34 | 3.25 | 3.26 | 3.26 | -2.40% | 80,038 |
| Oct 9, 2026 | 3.33 | 3.43 | 3.32 | 3.34 | 3.34 | -0.30% | 45,141 |
| Oct 8, 2026 | 3.35 | 3.43 | 3.31 | 3.35 | 3.35 | - | 72,796 |
| Oct 7, 2026 | 3.57 | 3.57 | 3.31 | 3.35 | 3.35 | -5.37% | 70,348 |
| Oct 6, 2026 | 3.51 | 3.57 | 3.49 | 3.54 | 3.54 | 1.72% | 71,710 |
| Oct 5, 2026 | 3.59 | 3.66 | 3.48 | 3.48 | 3.48 | -3.33% | 144,162 |
| Oct 2, 2026 | 3.57 | 3.66 | 3.49 | 3.60 | 3.60 | 0.28% | 65,773 |
| Oct 1, 2026 | 3.55 | 3.62 | 3.47 | 3.59 | 3.59 | -0.55% | 109,034 |
| Sep 30, 2026 | 3.54 | 3.70 | 3.44 | 3.61 | 3.61 | 2.27% | 227,961 |
| Sep 29, 2026 | 3.53 | 3.65 | 3.45 | 3.53 | 3.53 | -0.28% | 72,127 |
| Sep 28, 2026 | 3.66 | 3.68 | 3.53 | 3.54 | 3.54 | -3.80% | 57,060 |
| Sep 25, 2026 | 3.69 | 3.71 | 3.65 | 3.68 | 3.68 | -0.81% | 34,901 |
| Sep 24, 2026 | 3.74 | 3.80 | 3.69 | 3.71 | 3.71 | -1.33% | 81,202 |
| Sep 23, 2026 | 3.81 | 3.87 | 3.74 | 3.76 | 3.76 | -2.59% | 38,465 |
| Sep 22, 2026 | 3.76 | 3.87 | 3.67 | 3.86 | 3.86 | 4.32% | 60,971 |
| Sep 21, 2026 | 3.81 | 3.87 | 3.65 | 3.70 | 3.70 | -0.80% | 76,017 |
| Sep 18, 2026 | 3.73 | 3.76 | 3.62 | 3.73 | 3.73 | -1.06% | 171,397 |
| Sep 17, 2026 | 3.64 | 4.10 | 3.64 | 3.77 | 3.77 | 3.01% | 209,129 |
| Sep 16, 2026 | 3.50 | 3.67 | 3.45 | 3.66 | 3.66 | 3.98% | 97,674 |
| Sep 15, 2026 | 3.24 | 3.53 | 3.20 | 3.52 | 3.52 | 8.31% | 75,172 |
| Sep 14, 2026 | 3.30 | 3.31 | 3.14 | 3.25 | 3.25 | -1.81% | 61,490 |
| Sep 11, 2026 | 3.32 | 3.41 | 3.24 | 3.31 | 3.31 | -2.07% | 66,050 |
| Sep 10, 2026 | 3.51 | 3.52 | 3.36 | 3.38 | 3.38 | -4.25% | 113,486 |
| Sep 9, 2026 | 3.64 | 3.65 | 3.51 | 3.53 | 3.53 | -1.94% | 47,742 |
| Sep 8, 2026 | 3.60 | 3.70 | 3.51 | 3.60 | 3.60 | 1.12% | 75,933 |
| Sep 4, 2026 | 3.59 | 3.84 | 3.54 | 3.56 | 3.56 | 2.01% | 209,992 |
| Sep 3, 2026 | 3.50 | 3.55 | 3.40 | 3.49 | 3.49 | 0.29% | 61,609 |
| Sep 2, 2026 | 3.65 | 3.82 | 3.40 | 3.48 | 3.48 | -7.45% | 183,913 |
| Sep 1, 2026 | 3.76 | 3.80 | 3.68 | 3.76 | 3.76 | -3.34% | 42,264 |
| Aug 31, 2026 | 4.12 | 4.12 | 3.80 | 3.89 | 3.89 | -0.51% | 23,111 |
| Aug 28, 2026 | 3.91 | 4.16 | 3.84 | 3.91 | 3.91 | -5.56% | 77,977 |
| Aug 27, 2026 | 4.18 | 4.18 | 4.07 | 4.14 | 4.14 | 2.48% | 128,528 |
| 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 |