Aclara Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	0.79	0.80	0.77	0.80	0.80	-	175,151
Jun 3, 2025	0.76	0.80	0.72	0.80	0.80	5.26%	45,000
Jun 2, 2025	0.76	0.76	0.75	0.76	0.76	-	44,452
May 30, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	28,809
May 29, 2025	0.71	0.75	0.71	0.74	0.74	4.23%	5,235
May 28, 2025	0.76	0.77	0.71	0.71	0.71	-6.58%	30,767
May 27, 2025	0.75	0.76	0.75	0.76	0.76	5.56%	33,720
May 26, 2025	0.75	0.75	0.72	0.72	0.72	-5.26%	15,814
May 23, 2025	0.77	0.77	0.75	0.76	0.76	-	102,205
May 22, 2025	0.73	0.77	0.72	0.76	0.76	5.56%	46,026
May 21, 2025	0.66	0.73	0.66	0.72	0.72	2.86%	56,750
May 20, 2025	0.68	0.73	0.68	0.70	0.70	7.69%	184,540
May 16, 2025	0.65	0.65	0.65	0.65	0.65	-	3,902
May 15, 2025	0.66	0.66	0.65	0.65	0.65	-2.99%	10,500
May 14, 2025	0.64	0.68	0.64	0.67	0.67	4.69%	27,550
May 13, 2025	0.65	0.66	0.63	0.64	0.64	-3.03%	29,188
May 12, 2025	0.71	0.71	0.66	0.66	0.66	-10.81%	56,753
May 9, 2025	0.73	0.76	0.72	0.74	0.74	-5.13%	30,119
May 8, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	3,532
May 7, 2025	0.75	0.76	0.73	0.76	0.76	-5.00%	18,954
May 6, 2025	0.78	0.80	0.78	0.80	0.80	2.56%	39,431
May 5, 2025	0.80	0.80	0.77	0.78	0.78	1.30%	13,910
May 2, 2025	0.74	0.80	0.71	0.77	0.77	5.48%	89,297
May 1, 2025	0.75	0.76	0.73	0.73	0.73	-8.75%	29,004
Apr 30, 2025	0.76	0.80	0.75	0.80	0.80	3.90%	91,650
Apr 29, 2025	0.75	0.78	0.75	0.77	0.77	4.05%	38,930
Apr 28, 2025	0.80	0.80	0.73	0.74	0.74	-1.33%	56,940
Apr 25, 2025	0.79	0.79	0.73	0.75	0.75	-5.06%	105,491
Apr 24, 2025	0.71	0.79	0.71	0.79	0.79	3.95%	128,884
Apr 23, 2025	0.74	0.77	0.71	0.76	0.76	4.11%	91,347
Apr 22, 2025	0.71	0.73	0.71	0.73	0.73	5.80%	56,109
Apr 21, 2025	0.72	0.74	0.68	0.69	0.69	-4.17%	251,528
Apr 17, 2025	0.70	0.72	0.68	0.72	0.72	12.50%	282,177