Aclara Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.400	0.400	0.365	0.370	0.370	14,991
2022-06-30	0.390	0.410	0.385	0.400	0.400	11,087
2022-06-29	0.380	0.395	0.365	0.390	0.390	33,983
2022-06-28	0.440	0.440	0.380	0.395	0.395	63,875
2022-06-27	0.380	0.430	0.360	0.430	0.430	138,500
2022-06-24	0.385	0.400	0.375	0.375	0.375	50,952
2022-06-23	0.400	0.400	0.365	0.370	0.370	102,617
2022-06-22	0.385	0.400	0.370	0.395	0.395	37,270
2022-06-21	0.395	0.405	0.370	0.370	0.370	45,093
2022-06-20	0.418	0.418	0.390	0.390	0.390	13,698
2022-06-17	0.440	0.440	0.390	0.400	0.400	123,183
2022-06-16	0.435	0.435	0.435	0.435	0.435	1,131
2022-06-15	0.435	0.470	0.415	0.440	0.440	13,598
2022-06-14	0.425	0.435	0.410	0.420	0.420	32,586
2022-06-13	0.430	0.430	0.410	0.420	0.420	79,167
2022-06-10	0.465	0.465	0.420	0.445	0.445	24,789
2022-06-09	0.445	0.470	0.430	0.440	0.440	25,997
2022-06-08	0.485	0.495	0.465	0.465	0.465	21,261
2022-06-07	0.430	0.455	0.430	0.455	0.455	48,648
2022-06-06	0.445	0.450	0.415	0.415	0.415	64,713
2022-06-03	0.445	0.445	0.395	0.440	0.440	148,708
2022-06-02	0.420	0.450	0.410	0.450	0.450	75,178
2022-06-01	0.440	0.440	0.420	0.420	0.420	66,853
2022-05-31	0.435	0.440	0.425	0.425	0.425	85,694
2022-05-30	0.430	0.440	0.430	0.440	0.440	40,094
2022-05-27	0.440	0.440	0.420	0.425	0.425	176,837
2022-05-26	0.445	0.475	0.435	0.435	0.435	38,830
2022-05-25	0.445	0.478	0.430	0.455	0.455	44,723
2022-05-24	0.435	0.480	0.425	0.425	0.425	791,042
2022-05-20	0.460	0.460	0.425	0.425	0.425	101,022
2022-05-19	0.480	0.480	0.455	0.460	0.460	708,440
2022-05-18	0.480	0.485	0.480	0.480	0.480	42,982
2022-05-17	0.470	0.480	0.470	0.480	0.480	29,263
2022-05-16	0.465	0.470	0.420	0.470	0.470	93,838
2022-05-13	0.465	0.470	0.460	0.460	0.460	34,222
2022-05-12	0.480	0.495	0.450	0.475	0.475	125,395
2022-05-11	0.470	0.500	0.460	0.480	0.480	365,604
2022-05-10	0.540	0.540	0.455	0.465	0.465	229,703
2022-05-09	0.520	0.530	0.480	0.520	0.520	129,708
2022-05-06	0.570	0.570	0.520	0.520	0.520	427,968
2022-05-05	0.570	0.580	0.560	0.560	0.560	79,546
2022-05-04	0.610	0.610	0.570	0.580	0.580	134,904
2022-05-03	0.590	0.600	0.570	0.590	0.590	103,058
2022-05-02	0.610	0.610	0.570	0.580	0.580	112,258
2022-04-29	0.600	0.605	0.560	0.590	0.590	595,571
2022-04-28	0.630	0.630	0.580	0.600	0.600	411,003
2022-04-27	0.620	0.620	0.590	0.600	0.600	200,795
2022-04-26	0.620	0.630	0.580	0.590	0.590	133,767
2022-04-25	0.590	0.650	0.550	0.600	0.600	219,024
2022-04-22	0.600	0.610	0.570	0.580	0.580	153,810
2022-04-21	0.640	0.660	0.570	0.580	0.580	506,072
2022-04-20	0.670	0.670	0.620	0.620	0.620	586,568
2022-04-19	0.680	0.700	0.640	0.640	0.640	345,602
2022-04-18	0.760	0.760	0.640	0.640	0.640	941,728
2022-04-14	0.730	0.730	0.635	0.650	0.650	691,309
2022-04-13	0.680	0.680	0.640	0.650	0.650	375,037
2022-04-12	0.670	0.670	0.630	0.650	0.650	76,399
2022-04-11	0.680	0.680	0.620	0.650	0.650	103,134
2022-04-08	0.680	0.680	0.620	0.650	0.650	153,520
2022-04-07	0.730	0.730	0.660	0.670	0.670	120,616

← NewerPage 19 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.