Aclara Resources Inc. (TSX:ARA)
Canada
· Delayed Price · Currency is CAD 1.430
-0.030 (-2.05%)
Aug 15, 2025, 4:00 PM EDT
Aclara Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.47 | 1.47 | 1.37 | 1.38 | 1.38 | -5.48% | 10,388 |
| 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 |
| Jul 2, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 6.12% | 16,299 |
| Jun 30, 2025 | 0.98 | 0.98 | 0.92 | 0.98 | 0.98 | -1.01% | 16,821 |
| Jun 27, 2025 | 0.97 | 1.00 | 0.90 | 0.99 | 0.99 | -2.94% | 156,440 |
| Jun 26, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 3.03% | 138,068 |
| Jun 25, 2025 | 0.94 | 1.02 | 0.94 | 0.99 | 0.99 | 3.13% | 57,257 |
| Jun 24, 2025 | 1.07 | 1.07 | 0.95 | 0.96 | 0.96 | -4.00% | 148,778 |
| Jun 23, 2025 | 1.05 | 1.10 | 0.98 | 1.00 | 1.00 | -2.91% | 124,721 |
| Jun 20, 2025 | 1.10 | 1.10 | 0.98 | 1.03 | 1.03 | -4.63% | 88,689 |
| Jun 19, 2025 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | 1.89% | 65,926 |
| Jun 18, 2025 | 1.11 | 1.17 | 1.06 | 1.06 | 1.06 | -7.83% | 40,785 |
| Jun 17, 2025 | 1.18 | 1.19 | 1.11 | 1.15 | 1.15 | 1.77% | 175,071 |
| Jun 16, 2025 | 1.10 | 1.14 | 1.05 | 1.13 | 1.13 | 10.78% | 131,066 |
| Jun 13, 2025 | 0.98 | 1.05 | 0.93 | 1.02 | 1.02 | 9.68% | 113,883 |
| Jun 12, 2025 | 0.89 | 0.95 | 0.89 | 0.93 | 0.93 | 8.14% | 218,606 |
| Jun 11, 2025 | 0.95 | 0.95 | 0.81 | 0.86 | 0.86 | -8.02% | 103,145 |
| Jun 10, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 3.89% | 357,669 |
| Jun 9, 2025 | 0.94 | 0.95 | 0.82 | 0.90 | 0.90 | -5.26% | 258,571 |
| Jun 6, 2025 | 0.80 | 0.95 | 0.80 | 0.95 | 0.95 | 18.75% | 106,134 |
| Jun 5, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 78,670 |