Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Aclara Resources Inc (ARA)
Aclara Resources Inc (ARA) Historical

ARA Aclara Resources Inc

0.50

0.01 (2.04%)

Apr 19 2024 - Closed

Delayed by 15 minutes

ARA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.50	0.01	2.04%	0.52	0.52	0.50	10,942
Apr 18 2024	0.49	-0.005	-1.01%	0.495	0.50	0.48	60,011
Apr 17 2024	0.495	-0.025	-4.81%	0.495	0.50	0.495	24,000
Apr 16 2024	0.52	0.03	6.12%	0.54	0.54	0.50	31,231
Apr 15 2024	0.49	0.00	0.00%	0.49	0.52	0.49	10,949
Apr 12 2024	0.49	-0.05	-9.26%	0.495	0.50	0.49	42,025
Apr 11 2024	0.54	0.06	12.50%	0.49	0.54	0.49	105,840
Apr 10 2024	0.48	-0.02	-4.00%	0.495	0.495	0.48	60,039
Apr 09 2024	0.50	0.025	5.26%	0.475	0.50	0.475	52,964
Apr 08 2024	0.475	0.01	2.15%	0.465	0.48	0.465	12,565
Apr 05 2024	0.465	-0.015	-3.13%	0.475	0.48	0.46	115,579
Apr 04 2024	0.48	0.00	0.00%	0.48	0.48	0.48	14,963
Apr 03 2024	0.48	-0.01	-2.04%	0.50	0.50	0.48	77,274
Apr 02 2024	0.49	-0.03	-5.77%	0.50	0.51	0.49	224,969
Apr 01 2024	0.52	0.02	4.00%	0.485	0.52	0.485	18,924
Mar 28 2024	0.50	0.07	16.28%	0.45	0.55	0.435	299,134
Mar 27 2024	0.43	-0.05	-10.42%	0.46	0.49	0.43	113,078
Mar 26 2024	0.48	0.035	7.87%	0.45	0.50	0.45	27,129
Mar 25 2024	0.445	-0.01	-2.20%	0.48	0.485	0.445	52,956
Mar 22 2024	0.455	0.01	2.25%	0.46	0.50	0.445	20,139
Mar 21 2024	0.445	-0.03	-6.32%	0.48	0.48	0.445	69,030
Mar 20 2024	0.475	0.005	1.06%	0.47	0.50	0.47	37,112
Mar 19 2024	0.47	-0.03	-6.00%	0.50	0.50	0.47	77,723
Mar 18 2024	0.50	0.00	0.00%	0.52	0.53	0.50	45,925
Mar 15 2024	0.50	0.02	4.17%	0.48	0.51	0.47	55,568
Mar 14 2024	0.48	-0.03	-5.88%	0.54	0.54	0.475	191,300
Mar 13 2024	0.51	0.12	30.77%	0.445	0.57	0.445	584,662
Mar 12 2024	0.39	0.00	0.00%	0.39	0.39	0.39	226
Mar 11 2024	0.39	-0.01	-2.50%	0.395	0.40	0.39	38,704
Mar 08 2024	0.40	-0.015	-3.61%	0.40	0.42	0.395	29,424
Mar 07 2024	0.415	0.025	6.41%	0.39	0.43	0.39	25,124
Mar 06 2024	0.39	-0.03	-7.14%	0.415	0.415	0.37	67,229
Mar 05 2024	0.42	0.02	5.00%	0.40	0.42	0.365	100,254
Mar 04 2024	0.40	-0.025	-5.88%	0.41	0.41	0.385	249,513
Mar 01 2024	0.425	0.02	4.94%	0.425	0.425	0.425	21,362
Feb 29 2024	0.405	-0.005	-1.22%	0.405	0.41	0.405	13,453
Feb 28 2024	0.41	-0.02	-4.65%	0.41	0.41	0.41	34,129
Feb 27 2024	0.43	0.01	2.38%	0.43	0.43	0.42	66,151
Feb 26 2024	0.42	-0.02	-4.55%	0.435	0.435	0.42	36,522
Feb 23 2024	0.44	0.00	0.00%	0.44	0.45	0.44	199,556
Feb 22 2024	0.44	-0.01	-2.22%	0.45	0.45	0.44	15,570
Feb 21 2024	0.45	0.005	1.12%	0.45	0.45	0.41	69,413
Feb 20 2024	0.445	-0.01	-2.20%	0.44	0.455	0.425	55,822
Feb 16 2024	0.455	0.015	3.41%	0.445	0.455	0.445	28,927
Feb 15 2024	0.44	0.00	0.00%	0.44	0.44	0.44	274
Feb 14 2024	0.44	-0.01	-2.22%	0.43	0.44	0.43	27,243
Feb 13 2024	0.45	0.01	2.27%	0.45	0.45	0.45	5,686
Feb 12 2024	0.44	-0.03	-6.38%	0.45	0.45	0.43	67,138
Feb 09 2024	0.47	0.015	3.30%	0.455	0.47	0.455	3,000
Feb 08 2024	0.455	-0.035	-7.14%	0.465	0.465	0.455	3,212
Feb 07 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0
Feb 06 2024	0.49	-0.01	-2.00%	0.49	0.49	0.49	794
Feb 05 2024	0.50	0.015	3.09%	0.50	0.50	0.50	11,663
Feb 02 2024	0.485	-0.035	-6.73%	0.51	0.52	0.485	72,937
Feb 01 2024	0.52	0.07	15.56%	0.455	0.52	0.455	58,000
Jan 31 2024	0.45	-0.04	-8.16%	0.50	0.50	0.45	99,205
Jan 30 2024	0.49	-0.03	-5.77%	0.52	0.53	0.48	100,251
Jan 29 2024	0.52	-0.02	-3.70%	0.54	0.54	0.52	37,520
Jan 26 2024	0.54	-0.05	-8.47%	0.58	0.58	0.54	23,945
Jan 25 2024	0.59	0.02	3.51%	0.56	0.59	0.56	36,476
Jan 24 2024	0.57	0.03	5.56%	0.53	0.58	0.53	43,699
Jan 23 2024	0.54	0.03	5.88%	0.51	0.59	0.51	124,944
Jan 22 2024	0.51	-0.02	-3.77%	0.52	0.52	0.51	12,592

Aclara Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions