Aclara Resources Inc. (TSX:ARA)
Canada
· Delayed Price · Currency is CAD 2.550
-0.220 (-7.94%)
At close: Dec 5, 2025
Aclara Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.82 | 2.82 | 2.50 | 2.55 | 2.55 | -7.94% | 251,441 |
| Dec 4, 2025 | 2.78 | 2.91 | 2.70 | 2.77 | 2.77 | 3.36% | 208,710 |
| Dec 3, 2025 | 2.59 | 2.74 | 2.53 | 2.68 | 2.68 | 7.63% | 135,065 |
| Dec 2, 2025 | 2.48 | 2.60 | 2.45 | 2.49 | 2.49 | 2.05% | 143,797 |
| Dec 1, 2025 | 2.60 | 2.68 | 2.44 | 2.44 | 2.44 | -1.61% | 186,936 |
| Nov 28, 2025 | 2.44 | 2.55 | 2.39 | 2.48 | 2.48 | 3.33% | 94,746 |
| Nov 27, 2025 | 2.40 | 2.46 | 2.37 | 2.40 | 2.40 | -2.44% | 29,900 |
| Nov 26, 2025 | 2.43 | 2.49 | 2.32 | 2.46 | 2.46 | 2.93% | 174,361 |
| Nov 25, 2025 | 2.48 | 2.48 | 2.28 | 2.39 | 2.39 | -2.45% | 86,896 |
| Nov 24, 2025 | 2.30 | 2.51 | 2.25 | 2.45 | 2.45 | 5.15% | 148,325 |
| Nov 21, 2025 | 2.50 | 2.52 | 2.22 | 2.33 | 2.33 | -1.27% | 226,691 |
| Nov 20, 2025 | 2.35 | 2.63 | 2.32 | 2.36 | 2.36 | 2.16% | 295,686 |
| Nov 19, 2025 | 2.34 | 2.54 | 2.24 | 2.31 | 2.31 | -3.35% | 75,506 |
| Nov 18, 2025 | 2.31 | 2.40 | 2.21 | 2.39 | 2.39 | 0.84% | 183,451 |
| Nov 17, 2025 | 2.54 | 2.54 | 2.35 | 2.37 | 2.37 | -0.84% | 161,735 |
| Nov 14, 2025 | 2.37 | 2.50 | 2.35 | 2.39 | 2.39 | -4.78% | 115,084 |
| Nov 13, 2025 | 2.65 | 2.75 | 2.51 | 2.51 | 2.51 | -4.20% | 148,507 |
| Nov 12, 2025 | 2.74 | 2.74 | 2.59 | 2.62 | 2.62 | -1.50% | 117,104 |
| Nov 11, 2025 | 2.78 | 2.80 | 2.65 | 2.66 | 2.66 | -2.92% | 114,861 |
| Nov 10, 2025 | 2.65 | 2.90 | 2.65 | 2.74 | 2.74 | 8.73% | 235,650 |
| Nov 7, 2025 | 2.55 | 2.59 | 2.40 | 2.52 | 2.52 | -1.18% | 141,296 |
| Nov 6, 2025 | 2.74 | 2.85 | 2.40 | 2.55 | 2.55 | -7.94% | 324,113 |
| Nov 5, 2025 | 2.74 | 2.89 | 2.70 | 2.77 | 2.77 | 0.36% | 141,059 |
| Nov 4, 2025 | 2.93 | 2.96 | 2.73 | 2.76 | 2.76 | -8.00% | 300,146 |
| Nov 3, 2025 | 3.39 | 3.39 | 2.94 | 3.00 | 3.00 | -5.66% | 293,908 |
| Oct 31, 2025 | 3.40 | 3.42 | 3.17 | 3.18 | 3.18 | -6.74% | 342,114 |
| Oct 30, 2025 | 3.69 | 3.69 | 3.33 | 3.41 | 3.41 | -6.06% | 196,845 |
| Oct 29, 2025 | 3.60 | 3.81 | 3.43 | 3.63 | 3.63 | 4.61% | 350,698 |
| Oct 28, 2025 | 4.04 | 4.35 | 3.47 | 3.47 | 3.47 | -19.68% | 652,658 |
| Oct 27, 2025 | 3.20 | 4.65 | 2.78 | 4.32 | 4.32 | 32.92% | 1,324,606 |
| Oct 24, 2025 | 2.73 | 3.38 | 2.70 | 3.25 | 3.25 | 17.33% | 573,270 |
| Oct 23, 2025 | 2.75 | 2.87 | 2.72 | 2.77 | 2.77 | 2.97% | 152,238 |
| Oct 22, 2025 | 2.80 | 2.90 | 2.50 | 2.69 | 2.69 | -8.50% | 425,397 |
| Oct 21, 2025 | 3.48 | 3.49 | 2.87 | 2.94 | 2.94 | -14.29% | 282,679 |
| Oct 20, 2025 | 3.20 | 3.49 | 3.15 | 3.43 | 3.43 | 10.29% | 383,929 |
| Oct 17, 2025 | 3.10 | 3.28 | 2.82 | 3.11 | 3.11 | -1.27% | 295,374 |
| Oct 16, 2025 | 3.70 | 3.89 | 3.05 | 3.15 | 3.15 | -17.75% | 1,009,260 |
| Oct 15, 2025 | 4.40 | 4.47 | 3.77 | 3.83 | 3.83 | -13.93% | 416,074 |
| Oct 14, 2025 | 3.99 | 4.48 | 3.90 | 4.45 | 4.45 | 30.12% | 1,037,532 |
| Oct 10, 2025 | 3.03 | 3.52 | 2.85 | 3.42 | 3.42 | 14.00% | 484,515 |
| Oct 9, 2025 | 3.10 | 3.16 | 2.94 | 3.00 | 3.00 | -2.60% | 149,764 |
| Oct 8, 2025 | 3.15 | 3.20 | 2.97 | 3.08 | 3.08 | -0.96% | 309,281 |
| Oct 7, 2025 | 2.84 | 3.23 | 2.83 | 3.11 | 3.11 | 8.74% | 274,744 |
| Oct 6, 2025 | 2.99 | 2.99 | 2.81 | 2.86 | 2.86 | 2.51% | 448,416 |
| Oct 3, 2025 | 2.83 | 2.90 | 2.78 | 2.79 | 2.79 | 1.82% | 121,143 |
| Oct 2, 2025 | 2.89 | 2.89 | 2.65 | 2.74 | 2.74 | -4.86% | 197,795 |
| Oct 1, 2025 | 2.63 | 2.88 | 2.62 | 2.88 | 2.88 | 11.20% | 261,889 |
| Sep 30, 2025 | 2.55 | 2.66 | 2.53 | 2.59 | 2.59 | 0.78% | 155,941 |
| Sep 29, 2025 | 2.42 | 2.59 | 2.31 | 2.57 | 2.57 | 4.90% | 230,994 |
| Sep 26, 2025 | 2.55 | 2.63 | 2.28 | 2.45 | 2.45 | -9.93% | 377,194 |
| Sep 25, 2025 | 2.43 | 2.90 | 2.34 | 2.72 | 2.72 | 20.89% | 636,111 |
| Sep 24, 2025 | 2.08 | 2.28 | 2.05 | 2.25 | 2.25 | 8.17% | 146,286 |
| Sep 23, 2025 | 2.10 | 2.10 | 2.03 | 2.08 | 2.08 | -0.95% | 141,222 |
| Sep 22, 2025 | 2.15 | 2.19 | 2.01 | 2.10 | 2.10 | - | 186,051 |
| Sep 19, 2025 | 2.30 | 2.30 | 2.05 | 2.10 | 2.10 | -4.55% | 205,984 |
| Sep 18, 2025 | 1.98 | 2.22 | 1.90 | 2.20 | 2.20 | 12.24% | 332,173 |
| Sep 17, 2025 | 1.91 | 2.00 | 1.82 | 1.96 | 1.96 | 4.81% | 166,110 |
| Sep 16, 2025 | 1.80 | 1.94 | 1.78 | 1.87 | 1.87 | 3.89% | 136,317 |
| Sep 15, 2025 | 1.67 | 1.80 | 1.67 | 1.80 | 1.80 | 9.76% | 195,734 |
| Sep 12, 2025 | 1.62 | 1.66 | 1.59 | 1.64 | 1.64 | 1.23% | 36,692 |
| Sep 11, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 21,399 |
| Sep 10, 2025 | 1.57 | 1.66 | 1.57 | 1.65 | 1.65 | 4.43% | 125,554 |
| Sep 9, 2025 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -1.86% | 20,393 |
| Sep 8, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -3.59% | 47,641 |
| Sep 5, 2025 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 63,374 |
| Sep 4, 2025 | 1.59 | 1.72 | 1.59 | 1.66 | 1.66 | - | 93,027 |
| Sep 3, 2025 | 1.70 | 1.85 | 1.62 | 1.66 | 1.66 | -2.35% | 273,296 |
| Sep 2, 2025 | 1.48 | 1.70 | 1.48 | 1.70 | 1.70 | 17.24% | 370,730 |
| Aug 29, 2025 | 1.46 | 1.48 | 1.41 | 1.45 | 1.45 | -0.68% | 34,214 |
| Aug 28, 2025 | 1.47 | 1.47 | 1.41 | 1.46 | 1.46 | 1.39% | 44,236 |
| Aug 27, 2025 | 1.49 | 1.49 | 1.40 | 1.44 | 1.44 | -4.00% | 117,153 |
| Aug 26, 2025 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | -1.32% | 19,621 |
| Aug 25, 2025 | 1.54 | 1.60 | 1.47 | 1.52 | 1.52 | -0.65% | 63,542 |
| Aug 22, 2025 | 1.50 | 1.54 | 1.46 | 1.53 | 1.53 | 2.68% | 33,120 |
| Aug 21, 2025 | 1.46 | 1.54 | 1.42 | 1.49 | 1.49 | 2.05% | 16,585 |
| Aug 20, 2025 | 1.52 | 1.53 | 1.41 | 1.46 | 1.46 | -4.58% | 39,970 |
| Aug 19, 2025 | 1.59 | 1.59 | 1.49 | 1.53 | 1.53 | -4.38% | 30,165 |
| Aug 18, 2025 | 1.42 | 1.60 | 1.40 | 1.60 | 1.60 | 11.89% | 87,618 |
| Aug 15, 2025 | 1.47 | 1.47 | 1.37 | 1.43 | 1.43 | -2.05% | 24,013 |
| 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 |