Aclara Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.305	0.320	0.300	0.320	0.320	57,930
2022-09-27	0.320	0.320	0.320	0.320	0.320	0
2022-09-26	0.320	0.320	0.300	0.320	0.320	305,754
2022-09-23	0.325	0.325	0.315	0.315	0.315	77,923
2022-09-22	0.330	0.335	0.330	0.330	0.330	38,832
2022-09-21	0.325	0.330	0.325	0.325	0.325	24,301
2022-09-20	0.345	0.345	0.325	0.325	0.325	35,763
2022-09-19	0.325	0.335	0.325	0.325	0.325	21,461
2022-09-16	0.330	0.335	0.325	0.325	0.325	184,456
2022-09-15	0.335	0.350	0.330	0.330	0.330	162,118
2022-09-14	0.345	0.348	0.330	0.333	0.333	64,426
2022-09-13	0.340	0.350	0.335	0.335	0.335	40,096
2022-09-12	0.350	0.350	0.340	0.340	0.340	22,629
2022-09-09	0.340	0.390	0.338	0.345	0.345	318,857
2022-09-08	0.345	0.425	0.335	0.335	0.335	118,912
2022-09-07	0.340	0.360	0.330	0.360	0.360	86,240
2022-09-06	0.345	0.355	0.330	0.340	0.340	32,607
2022-09-02	0.355	0.355	0.350	0.350	0.350	100,726
2022-09-01	0.355	0.375	0.350	0.350	0.350	14,381
2022-08-31	0.325	0.370	0.325	0.370	0.370	135,969
2022-08-30	0.335	0.360	0.325	0.325	0.325	209,600
2022-08-29	0.330	0.345	0.330	0.340	0.340	34,645
2022-08-26	0.330	0.340	0.330	0.335	0.335	31,557
2022-08-25	0.335	0.345	0.335	0.345	0.345	1,790
2022-08-24	0.340	0.350	0.330	0.330	0.330	43,656
2022-08-23	0.345	0.345	0.345	0.345	0.345	7,086
2022-08-22	0.345	0.350	0.340	0.350	0.350	16,868
2022-08-19	0.345	0.390	0.345	0.370	0.370	75,423
2022-08-18	0.350	0.390	0.350	0.390	0.390	195,030
2022-08-17	0.370	0.370	0.345	0.345	0.345	214,159
2022-08-16	0.365	0.380	0.350	0.350	0.350	241,941
2022-08-15	0.360	0.370	0.340	0.340	0.340	91,777
2022-08-12	0.340	0.350	0.330	0.335	0.335	45,025
2022-08-11	0.370	0.370	0.330	0.340	0.340	128,621
2022-08-10	0.355	0.400	0.350	0.350	0.350	38,163
2022-08-09	0.360	0.400	0.345	0.355	0.355	1,844,311
2022-08-08	0.360	0.360	0.320	0.320	0.320	120,000
2022-08-05	0.360	0.360	0.340	0.340	0.340	22,000
2022-08-04	0.310	0.360	0.300	0.340	0.340	1,111,371
2022-08-03	0.300	0.320	0.300	0.305	0.305	437,343
2022-08-02	0.280	0.300	0.280	0.290	0.290	186,511
2022-07-29	0.280	0.280	0.270	0.280	0.280	310,840
2022-07-28	0.280	0.300	0.270	0.275	0.275	687,880
2022-07-27	0.280	0.300	0.270	0.280	0.280	102,582
2022-07-26	0.290	0.300	0.280	0.280	0.280	275,974
2022-07-25	0.290	0.310	0.290	0.290	0.290	12,547
2022-07-22	0.300	0.305	0.290	0.300	0.300	84,041
2022-07-21	0.290	0.320	0.290	0.300	0.300	370,459
2022-07-20	0.325	0.325	0.290	0.295	0.295	64,876
2022-07-19	0.325	0.325	0.290	0.300	0.300	224,137
2022-07-18	0.345	0.345	0.320	0.320	0.320	84,800
2022-07-15	0.325	0.345	0.320	0.345	0.345	25,337
2022-07-14	0.350	0.355	0.350	0.355	0.355	81,659
2022-07-13	0.350	0.360	0.350	0.350	0.350	284,135
2022-07-12	0.370	0.370	0.360	0.360	0.360	115,469
2022-07-11	0.380	0.380	0.370	0.370	0.370	22,468
2022-07-08	0.380	0.395	0.380	0.380	0.380	14,960
2022-07-07	0.395	0.395	0.370	0.370	0.370	22,696
2022-07-06	0.380	0.390	0.370	0.390	0.390	28,587
2022-07-05	0.370	0.380	0.370	0.370	0.370	74,585

← NewerPage 18 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.