Aclara Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.700	0.700	0.660	0.680	0.680	222,248
2022-04-05	0.730	0.730	0.690	0.710	0.710	154,845
2022-04-04	0.750	0.750	0.710	0.730	0.730	113,864
2022-04-01	0.720	0.735	0.720	0.730	0.730	97,283
2022-03-31	0.730	0.730	0.680	0.730	0.730	264,684
2022-03-30	0.780	0.780	0.710	0.710	0.710	278,240
2022-03-29	0.750	0.780	0.740	0.750	0.750	196,626
2022-03-28	0.850	0.850	0.750	0.750	0.750	344,328
2022-03-25	0.900	0.910	0.790	0.800	0.800	573,101
2022-03-24	1.250	1.250	0.770	0.810	0.810	1,438,342
2022-03-23	1.430	1.530	1.300	1.410	1.410	325,910
2022-03-22	1.400	1.440	1.360	1.440	1.440	205,516
2022-03-21	1.320	1.380	1.300	1.350	1.350	39,022
2022-03-18	1.410	1.420	1.250	1.320	1.320	209,507
2022-03-17	1.320	1.430	1.320	1.420	1.420	133,415
2022-03-16	1.250	1.330	1.240	1.300	1.300	81,006
2022-03-15	1.260	1.290	1.230	1.250	1.250	233,694
2022-03-14	1.300	1.300	1.230	1.260	1.260	152,101
2022-03-11	1.290	1.430	1.280	1.340	1.340	136,210
2022-03-10	1.210	1.380	1.210	1.250	1.250	114,329
2022-03-09	1.240	1.250	1.220	1.220	1.220	1,102,510
2022-03-08	1.130	1.240	1.130	1.240	1.240	115,934
2022-03-07	1.210	1.210	1.110	1.180	1.180	204,300
2022-03-04	1.160	1.220	1.160	1.190	1.190	92,323
2022-03-03	1.190	1.250	1.160	1.220	1.220	85,453
2022-03-02	1.150	1.170	1.120	1.150	1.150	53,815
2022-03-01	1.090	1.120	1.090	1.120	1.120	32,707
2022-02-28	1.190	1.190	1.070	1.070	1.070	136,885
2022-02-25	1.130	1.170	1.070	1.100	1.100	27,680
2022-02-24	1.200	1.200	1.060	1.130	1.130	118,128
2022-02-23	1.160	1.230	1.110	1.120	1.120	87,409
2022-02-22	1.060	1.260	1.040	1.160	1.160	97,691
2022-02-18	1.140	1.160	1.050	1.050	1.050	66,228
2022-02-17	1.170	1.200	1.130	1.150	1.150	37,353
2022-02-16	1.160	1.190	1.140	1.180	1.180	179,623
2022-02-15	1.180	1.220	1.130	1.160	1.160	167,646
2022-02-14	1.140	1.140	1.100	1.120	1.120	34,693
2022-02-11	1.170	1.170	1.110	1.140	1.140	88,986
2022-02-10	1.190	1.200	1.150	1.170	1.170	94,717
2022-02-09	1.210	1.220	1.150	1.190	1.190	47,862
2022-02-08	1.240	1.240	1.150	1.190	1.190	63,959
2022-02-07	1.240	1.240	1.170	1.200	1.200	94,978
2022-02-04	1.170	1.240	1.160	1.170	1.170	64,277
2022-02-03	1.300	1.300	1.190	1.190	1.190	113,156
2022-02-02	1.290	1.290	1.230	1.250	1.250	75,867
2022-02-01	1.260	1.410	1.240	1.320	1.320	103,988
2022-01-31	1.230	1.300	1.210	1.250	1.250	47,809
2022-01-28	1.250	1.320	1.230	1.260	1.260	24,403
2022-01-27	1.260	1.290	1.210	1.220	1.220	106,025
2022-01-26	1.330	1.350	1.250	1.250	1.250	45,934
2022-01-25	1.300	1.350	1.260	1.330	1.330	40,595
2022-01-24	1.300	1.440	1.270	1.430	1.430	142,690
2022-01-21	1.260	1.320	1.210	1.290	1.290	212,729
2022-01-20	1.340	1.350	1.220	1.220	1.220	338,862
2022-01-19	1.300	1.350	1.300	1.340	1.340	190,695
2022-01-18	1.350	1.350	1.270	1.280	1.280	139,807
2022-01-17	1.350	1.350	1.320	1.350	1.350	76,911
2022-01-14	1.250	1.360	1.250	1.320	1.320	294,106
2022-01-13	1.400	1.400	1.280	1.280	1.280	155,009
2022-01-12	1.410	1.440	1.350	1.400	1.400	82,104

← NewerPage 20 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.