Aclara Resources Inc. (TSX:ARA)
Canada
· Delayed Price · Currency is CAD 5.04
-0.18 (-3.45%)
Apr 28, 2026, 4:00 PM EST
Aclara Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.36 | 5.38 | 4.93 | 5.04 | 5.04 | -3.45% | 235,036 |
| Apr 27, 2026 | 4.50 | 5.22 | 4.45 | 5.22 | 5.22 | 17.83% | 901,686 |
| Apr 24, 2026 | 4.34 | 4.45 | 4.30 | 4.43 | 4.43 | 2.78% | 207,494 |
| Apr 23, 2026 | 4.32 | 4.45 | 4.20 | 4.31 | 4.31 | 0.23% | 165,345 |
| Apr 22, 2026 | 3.92 | 4.30 | 3.90 | 4.30 | 4.30 | 12.27% | 622,184 |
| Apr 21, 2026 | 3.95 | 4.09 | 3.81 | 3.83 | 3.83 | -1.79% | 146,225 |
| Apr 20, 2026 | 3.74 | 3.93 | 3.68 | 3.90 | 3.90 | 4.56% | 508,955 |
| Apr 17, 2026 | 3.91 | 3.98 | 3.69 | 3.73 | 3.73 | -6.05% | 85,207 |
| Apr 16, 2026 | 4.00 | 4.07 | 3.90 | 3.97 | 3.97 | - | 132,735 |
| Apr 15, 2026 | 3.84 | 4.03 | 3.76 | 3.97 | 3.97 | 2.58% | 144,169 |
| Apr 14, 2026 | 3.73 | 3.90 | 3.72 | 3.87 | 3.87 | 2.93% | 128,383 |
| Apr 13, 2026 | 3.60 | 4.00 | 3.53 | 3.76 | 3.76 | 5.32% | 162,927 |
| Apr 10, 2026 | 3.59 | 3.68 | 3.51 | 3.57 | 3.57 | 1.71% | 61,381 |
| Apr 9, 2026 | 3.41 | 3.65 | 3.41 | 3.51 | 3.51 | -0.28% | 67,152 |
| Apr 8, 2026 | 3.44 | 3.69 | 3.34 | 3.52 | 3.52 | 5.71% | 125,744 |
| Apr 7, 2026 | 3.31 | 3.39 | 3.18 | 3.33 | 3.33 | 0.30% | 90,236 |
| Apr 6, 2026 | 3.34 | 3.37 | 3.21 | 3.32 | 3.32 | 0.91% | 50,033 |
| Apr 2, 2026 | 3.07 | 3.43 | 3.07 | 3.29 | 3.29 | -3.24% | 73,010 |
| Apr 1, 2026 | 3.43 | 3.50 | 3.25 | 3.40 | 3.40 | 1.80% | 133,197 |
| Mar 31, 2026 | 3.27 | 3.37 | 3.25 | 3.34 | 3.34 | 4.37% | 56,242 |
| Mar 30, 2026 | 3.53 | 3.62 | 3.15 | 3.20 | 3.20 | -6.16% | 164,004 |
| Mar 27, 2026 | 3.45 | 3.54 | 3.25 | 3.41 | 3.41 | -0.58% | 117,434 |
| Mar 26, 2026 | 3.36 | 3.56 | 3.27 | 3.43 | 3.43 | -4.72% | 155,920 |
| Mar 25, 2026 | 3.69 | 3.73 | 3.52 | 3.60 | 3.60 | 2.86% | 90,113 |
| Mar 24, 2026 | 3.35 | 3.66 | 3.33 | 3.50 | 3.50 | 5.42% | 181,231 |
| Mar 23, 2026 | 2.80 | 3.43 | 2.77 | 3.32 | 3.32 | 16.49% | 290,574 |
| Mar 20, 2026 | 3.06 | 3.06 | 2.76 | 2.85 | 2.85 | -2.40% | 163,112 |
| Mar 19, 2026 | 3.15 | 3.25 | 2.72 | 2.92 | 2.92 | -9.32% | 298,301 |
| Mar 18, 2026 | 3.11 | 3.43 | 2.91 | 3.22 | 3.22 | 3.54% | 221,875 |
| Mar 17, 2026 | 3.17 | 3.27 | 2.99 | 3.11 | 3.11 | -0.32% | 49,499 |
| Mar 16, 2026 | 3.18 | 3.33 | 3.00 | 3.12 | 3.12 | -0.95% | 128,642 |
| Mar 13, 2026 | 3.36 | 3.36 | 3.11 | 3.15 | 3.15 | -5.69% | 71,118 |
| Mar 12, 2026 | 3.21 | 3.34 | 3.18 | 3.34 | 3.34 | 6.03% | 104,884 |
| Mar 11, 2026 | 3.12 | 3.18 | 3.09 | 3.15 | 3.15 | 0.96% | 44,247 |
| Mar 10, 2026 | 3.00 | 3.17 | 2.95 | 3.12 | 3.12 | 8.71% | 107,545 |
| Mar 9, 2026 | 2.90 | 2.90 | 2.69 | 2.87 | 2.87 | -1.37% | 297,292 |
| Mar 6, 2026 | 3.14 | 3.14 | 2.87 | 2.91 | 2.91 | -5.21% | 113,041 |
| Mar 5, 2026 | 3.21 | 3.24 | 2.92 | 3.07 | 3.07 | -9.17% | 297,022 |
| Mar 4, 2026 | 3.27 | 3.39 | 3.20 | 3.38 | 3.38 | 4.32% | 87,899 |
| Mar 3, 2026 | 3.28 | 3.28 | 3.05 | 3.24 | 3.24 | -5.54% | 129,256 |
| Mar 2, 2026 | 3.25 | 3.45 | 3.20 | 3.43 | 3.43 | 1.78% | 85,932 |
| Feb 27, 2026 | 3.34 | 3.40 | 3.27 | 3.37 | 3.37 | -2.32% | 45,867 |
| Feb 26, 2026 | 3.25 | 3.46 | 3.25 | 3.45 | 3.45 | 6.15% | 50,943 |
| Feb 25, 2026 | 3.21 | 3.47 | 3.21 | 3.25 | 3.25 | -1.81% | 171,745 |
| Feb 24, 2026 | 3.17 | 3.38 | 3.17 | 3.31 | 3.31 | 3.44% | 82,482 |
| Feb 23, 2026 | 3.20 | 3.27 | 3.11 | 3.20 | 3.20 | 2.56% | 77,549 |
| Feb 20, 2026 | 3.15 | 3.18 | 3.00 | 3.12 | 3.12 | 0.97% | 91,561 |
| Feb 19, 2026 | 2.97 | 3.14 | 2.94 | 3.09 | 3.09 | 1.64% | 116,492 |
| Feb 18, 2026 | 3.01 | 3.14 | 2.98 | 3.04 | 3.04 | -0.33% | 123,806 |
| Feb 17, 2026 | 2.92 | 3.06 | 2.82 | 3.05 | 3.05 | -0.97% | 155,356 |
| Feb 13, 2026 | 3.20 | 3.36 | 2.93 | 3.08 | 3.08 | -2.53% | 406,668 |
| Feb 12, 2026 | 3.40 | 3.48 | 3.12 | 3.16 | 3.16 | -7.06% | 127,713 |
| Feb 11, 2026 | 3.47 | 3.50 | 3.32 | 3.40 | 3.40 | -2.02% | 58,491 |
| Feb 10, 2026 | 3.46 | 3.53 | 3.30 | 3.47 | 3.47 | 0.87% | 117,242 |
| Feb 9, 2026 | 3.38 | 3.50 | 3.35 | 3.44 | 3.44 | 1.78% | 108,751 |
| Feb 6, 2026 | 3.36 | 3.63 | 3.35 | 3.38 | 3.38 | -0.59% | 169,433 |
| Feb 5, 2026 | 3.90 | 3.90 | 3.38 | 3.40 | 3.40 | -13.92% | 249,206 |
| Feb 4, 2026 | 4.15 | 4.15 | 3.68 | 3.95 | 3.95 | -3.66% | 114,621 |
| Feb 3, 2026 | 3.76 | 4.10 | 3.72 | 4.10 | 4.10 | 12.02% | 199,029 |
| Feb 2, 2026 | 3.60 | 3.76 | 3.60 | 3.66 | 3.66 | 0.55% | 225,359 |
| Jan 30, 2026 | 3.80 | 4.04 | 3.50 | 3.64 | 3.64 | -9.45% | 268,022 |
| Jan 29, 2026 | 4.40 | 4.40 | 3.88 | 4.02 | 4.02 | -9.66% | 277,418 |
| Jan 28, 2026 | 4.13 | 4.48 | 4.04 | 4.45 | 4.45 | 8.01% | 506,213 |
| Jan 27, 2026 | 4.08 | 4.17 | 3.84 | 4.12 | 4.12 | 1.98% | 219,116 |
| Jan 26, 2026 | 4.04 | 4.25 | 4.00 | 4.04 | 4.04 | - | 301,593 |
| Jan 23, 2026 | 3.99 | 4.07 | 3.78 | 4.04 | 4.04 | 2.28% | 282,084 |
| Jan 22, 2026 | 3.81 | 4.07 | 3.81 | 3.95 | 3.95 | 4.50% | 188,062 |
| Jan 21, 2026 | 3.95 | 3.97 | 3.62 | 3.78 | 3.78 | -2.58% | 297,134 |
| Jan 20, 2026 | 3.59 | 3.95 | 3.59 | 3.88 | 3.88 | 9.92% | 388,053 |
| Jan 19, 2026 | 3.89 | 3.90 | 3.43 | 3.53 | 3.53 | -7.59% | 210,275 |
| Jan 16, 2026 | 3.57 | 3.85 | 3.57 | 3.82 | 3.82 | 9.14% | 367,150 |
| Jan 15, 2026 | 2.95 | 3.55 | 2.86 | 3.50 | 3.50 | 12.54% | 356,525 |
| Jan 14, 2026 | 3.22 | 3.24 | 3.06 | 3.11 | 3.11 | -2.20% | 155,674 |
| Jan 13, 2026 | 3.17 | 3.34 | 3.12 | 3.18 | 3.18 | 5.65% | 356,314 |
| Jan 12, 2026 | 2.82 | 3.05 | 2.75 | 3.01 | 3.01 | 15.33% | 434,763 |
| Jan 9, 2026 | 2.60 | 2.65 | 2.52 | 2.61 | 2.61 | -0.76% | 125,433 |
| Jan 8, 2026 | 2.63 | 2.70 | 2.55 | 2.63 | 2.63 | -5.40% | 203,159 |
| Jan 7, 2026 | 2.80 | 2.85 | 2.66 | 2.78 | 2.78 | -0.71% | 196,883 |
| Jan 6, 2026 | 2.62 | 2.81 | 2.58 | 2.80 | 2.80 | 13.82% | 312,994 |
| Jan 5, 2026 | 2.36 | 2.67 | 2.35 | 2.46 | 2.46 | 8.85% | 206,779 |
| Jan 2, 2026 | 2.17 | 2.28 | 2.17 | 2.26 | 2.26 | 4.63% | 116,123 |
| Dec 31, 2025 | 2.12 | 2.21 | 2.05 | 2.16 | 2.16 | 0.93% | 58,117 |
| Dec 30, 2025 | 2.12 | 2.18 | 2.07 | 2.14 | 2.14 | 1.90% | 66,858 |
| Dec 29, 2025 | 2.22 | 2.22 | 2.08 | 2.10 | 2.10 | -5.41% | 118,540 |
| Dec 24, 2025 | 2.20 | 2.22 | 2.15 | 2.22 | 2.22 | 1.37% | 37,684 |
| Dec 23, 2025 | 2.24 | 2.24 | 2.08 | 2.19 | 2.19 | -1.79% | 140,010 |
| Dec 22, 2025 | 2.45 | 2.54 | 2.22 | 2.23 | 2.23 | -5.51% | 187,821 |
| Dec 19, 2025 | 2.03 | 2.42 | 2.03 | 2.36 | 2.36 | 14.01% | 284,916 |
| Dec 18, 2025 | 2.02 | 2.11 | 2.02 | 2.07 | 2.07 | 0.98% | 106,193 |
| Dec 17, 2025 | 2.08 | 2.15 | 2.01 | 2.05 | 2.05 | -1.44% | 97,025 |
| Dec 16, 2025 | 2.04 | 2.18 | 2.04 | 2.08 | 2.08 | -0.48% | 171,607 |
| Dec 15, 2025 | 2.12 | 2.19 | 2.03 | 2.09 | 2.09 | -4.57% | 229,634 |
| Dec 12, 2025 | 2.28 | 2.29 | 2.10 | 2.19 | 2.19 | -3.10% | 226,923 |
| Dec 11, 2025 | 2.25 | 2.30 | 2.18 | 2.26 | 2.26 | -1.74% | 226,984 |
| Dec 10, 2025 | 2.34 | 2.36 | 2.23 | 2.30 | 2.30 | -2.54% | 290,258 |
| Dec 9, 2025 | 2.41 | 2.50 | 2.34 | 2.36 | 2.36 | -5.60% | 167,852 |
| Dec 8, 2025 | 2.55 | 2.62 | 2.42 | 2.50 | 2.50 | -1.96% | 123,033 |
| 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 |