ARA

Aclara Resources Historical Data

ARA Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.285 0.00 0.0% 0.285 0.285 0.285 0
Dec 01 2022 0.285 -0.01 -3.39% 0.30 0.305 0.285 157,687
Nov 30 2022 0.295 0.005 1.72% 0.29 0.30 0.28 184,599
Nov 29 2022 0.29 0.02 7.41% 0.27 0.29 0.27 272,009
Nov 28 2022 0.27 -0.02 -6.9% 0.275 0.29 0.265 29,016
Nov 25 2022 0.29 0.01 3.57% 0.28 0.29 0.265 72,414
Nov 25 2022 0.28 0.00 0.0% 0.28 0.28 0.28 0
Nov 24 2022 0.28 0.005 1.82% 0.275 0.28 0.27 54,866
Nov 23 2022 0.275 0.00 0.0% 0.275 0.28 0.27 129,167
Nov 22 2022 0.275 0.00 0.0% 0.26 0.28 0.26 199,506
Nov 21 2022 0.275 0.00 +0.00% 0.26 0.275 0.255 0
Nov 21 2022 0.275 0.015 5.77% 0.26 0.275 0.255 192,751
Nov 18 2022 0.26 -0.01 -3.7% 0.27 0.27 0.25 820,000
Nov 17 2022 0.27 0.00 0.0% 0.275 0.275 0.265 442,864
Nov 16 2022 0.27 -0.015 -5.26% 0.295 0.295 0.27 197,987
Nov 15 2022 0.285 -0.005 -1.72% 0.285 0.285 0.285 1,982
Nov 14 2022 0.29 0.01 3.57% 0.31 0.31 0.28 136,080
Nov 11 2022 0.28 0.00 0.0% 0.285 0.29 0.28 139,050
Nov 10 2022 0.28 0.00 0.0% 0.285 0.30 0.28 73,119
Nov 09 2022 0.28 -0.005 -1.75% 0.28 0.28 0.28 1,249
Nov 08 2022 0.285 0.01 3.64% 0.275 0.30 0.275 71,000
Nov 07 2022 0.275 0.00 0.0% 0.295 0.295 0.275 142,827
Nov 04 2022 0.275 0.00 +0.00% 0.285 0.29 0.275 0
Nov 04 2022 0.275 -0.01 -3.51% 0.285 0.29 0.275 78,332
Nov 03 2022 0.285 -0.005 -1.72% 0.29 0.29 0.285 28,500
Nov 02 2022 0.29 -0.005 -1.69% 0.29 0.29 0.285 12,070
Nov 01 2022 0.295 0.02 7.27% 0.295 0.295 0.285 140,463
Oct 31 2022 0.275 -0.03 -9.84% 0.305 0.33 0.275 2,176,191
Oct 28 2022 0.305 0.00 0.0% 0.305 0.335 0.30 155,946
Oct 27 2022 0.305 0.00 0.0% 0.305 0.31 0.30 421,100
Oct 26 2022 0.305 0.005 1.67% 0.30 0.305 0.30 135,063
Oct 25 2022 0.30 -0.01 -3.23% 0.305 0.31 0.30 288,679
Oct 24 2022 0.31 0.00 0.0% 0.31 0.31 0.305 89,639
Oct 21 2022 0.31 0.00 0.0% 0.31 0.315 0.305 163,927
Oct 20 2022 0.31 -0.025 -7.46% 0.315 0.32 0.31 132,625
Oct 19 2022 0.335 0.00 0.0% 0.315 0.335 0.30 505,143
Oct 18 2022 0.335 0.015 4.69% 0.325 0.335 0.315 147,658
Oct 17 2022 0.32 0.00 0.0% 0.32 0.325 0.315 45,992
Oct 14 2022 0.32 -0.01 -3.03% 0.315 0.34 0.31 430,571
Oct 13 2022 0.33 0.005 1.54% 0.32 0.335 0.32 54,398
Oct 12 2022 0.325 0.005 1.56% 0.31 0.33 0.31 240,044
Oct 11 2022 0.32 -0.015 -4.48% 0.35 0.35 0.315 65,923
Oct 10 2022 0.335 0.00 +0.00% 0.325 0.335 0.325 0
Oct 07 2022 0.335 0.005 1.52% 0.325 0.335 0.325 61,200
Oct 06 2022 0.33 0.02 6.45% 0.33 0.33 0.33 51,162
Oct 05 2022 0.31 -0.02 -6.06% 0.32 0.33 0.31 77,039
Oct 04 2022 0.33 -0.01 -2.94% 0.325 0.33 0.315 89,528
Oct 03 2022 0.34 0.02 6.25% 0.32 0.34 0.295 183,367
Sep 30 2022 0.32 0.00 0.0% 0.32 0.33 0.32 3,252
Sep 29 2022 0.32 0.00 0.0% 0.325 0.325 0.32 11,453
Sep 28 2022 0.32 0.00 0.0% 0.305 0.32 0.30 57,930
Sep 27 2022 0.32 0.00 0.0% 0.32 0.32 0.32 496
Sep 26 2022 0.32 0.005 1.59% 0.32 0.32 0.30 305,754
Sep 23 2022 0.315 -0.015 -4.55% 0.325 0.325 0.315 77,923
Sep 22 2022 0.33 0.005 1.54% 0.33 0.335 0.33 38,832
Sep 21 2022 0.325 0.00 0.0% 0.325 0.33 0.325 24,301
Sep 20 2022 0.325 0.00 0.0% 0.345 0.345 0.325 35,763
Sep 19 2022 0.325 0.00 0.0% 0.325 0.335 0.325 21,461
Sep 16 2022 0.325 -0.005 -1.52% 0.33 0.335 0.325 184,456
Sep 15 2022 0.33 0.00 0.0% 0.335 0.35 0.33 162,118
Sep 14 2022 0.33 -0.005 -1.49% 0.345 0.345 0.33 64,426
Sep 13 2022 0.335 -0.005 -1.47% 0.34 0.35 0.335 40,096
Sep 12 2022 0.34 -0.005 -1.45% 0.35 0.35 0.34 22,629
Sep 09 2022 0.345 0.01 2.99% 0.34 0.39 0.34 318,857
Sep 08 2022 0.335 -0.025 -6.94% 0.345 0.425 0.335 118,912
Sep 07 2022 0.36 0.02 5.88% 0.34 0.36 0.33 86,240
Sep 06 2022 0.34 -0.01 -2.86% 0.345 0.355 0.33 32,607
Your Recent History
TSX
ARA
Aclara Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221203 10:17:24