Aclara Resources Inc. (ARA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4950

-0.0250

(-4.81%)

At close: 01:04PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.5100	0.5300	0.4950	0.4950	0.4950	140,050
Apr 25, 2024	0.4800	0.5200	0.4800	0.5200	0.5200	7,622
Apr 24, 2024	0.4700	0.5100	0.4700	0.5100	0.5100	16,503
Apr 23, 2024	0.4800	0.4950	0.4700	0.4850	0.4850	50,917
Apr 22, 2024	0.5200	0.5300	0.4800	0.4800	0.4800	98,980
Apr 19, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	10,942
Apr 18, 2024	0.4950	0.5000	0.4800	0.4900	0.4900	60,011
Apr 17, 2024	0.4950	0.5000	0.4950	0.4950	0.4950	24,000
Apr 16, 2024	0.5400	0.5400	0.5000	0.5200	0.5200	31,231
Apr 15, 2024	0.4900	0.5200	0.4900	0.4900	0.4900	10,949
Apr 12, 2024	0.4950	0.5000	0.4900	0.4900	0.4900	42,025
Apr 11, 2024	0.4900	0.5400	0.4900	0.5400	0.5400	105,840
Apr 10, 2024	0.4950	0.4950	0.4800	0.4800	0.4800	60,039
Apr 09, 2024	0.4750	0.5000	0.4750	0.5000	0.5000	52,964
Apr 08, 2024	0.4650	0.4800	0.4650	0.4750	0.4750	12,565
Apr 05, 2024	0.4750	0.4800	0.4600	0.4650	0.4650	115,579
Apr 04, 2024	0.4800	0.4800	0.4750	0.4800	0.4800	14,963
Apr 03, 2024	0.5000	0.5000	0.4750	0.4800	0.4800	77,274
Apr 02, 2024	0.5000	0.5100	0.4850	0.4900	0.4900	224,969
Apr 01, 2024	0.4850	0.5200	0.4850	0.5200	0.5200	18,924
Mar 28, 2024	0.4500	0.5500	0.4350	0.5000	0.5000	299,134
Mar 27, 2024	0.4600	0.4900	0.4300	0.4300	0.4300	113,078
Mar 26, 2024	0.4500	0.5100	0.4500	0.4800	0.4800	27,129
Mar 25, 2024	0.4800	0.4850	0.4450	0.4450	0.4450	52,956
Mar 22, 2024	0.4600	0.5000	0.4450	0.4525	0.4525	20,139
Mar 21, 2024	0.4800	0.4800	0.4450	0.4450	0.4450	69,030
Mar 20, 2024	0.4700	0.5000	0.4700	0.4750	0.4750	37,112
Mar 19, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	77,723
Mar 18, 2024	0.5200	0.5300	0.5000	0.5000	0.5000	45,925
Mar 15, 2024	0.4800	0.5100	0.4700	0.5000	0.5000	55,568
Mar 14, 2024	0.5400	0.5400	0.4750	0.4800	0.4800	191,300
Mar 13, 2024	0.4450	0.5700	0.4450	0.5100	0.5100	584,662
Mar 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 11, 2024	0.3950	0.4000	0.3900	0.3900	0.3900	38,704
Mar 08, 2024	0.4000	0.4200	0.3950	0.4000	0.4000	29,424
Mar 07, 2024	0.3900	0.4300	0.3900	0.4150	0.4150	25,124
Mar 06, 2024	0.4150	0.4150	0.3700	0.3900	0.3900	67,229
Mar 05, 2024	0.4000	0.4200	0.3650	0.4200	0.4200	100,254
Mar 04, 2024	0.4100	0.4100	0.3850	0.4000	0.4000	249,513
Mar 01, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	21,362
Feb 29, 2024	0.4050	0.4100	0.4050	0.4050	0.4050	13,453
Feb 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	34,129
Feb 27, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	66,151
Feb 26, 2024	0.4350	0.4350	0.4200	0.4200	0.4200	36,522
Feb 23, 2024	0.4400	0.4500	0.4375	0.4375	0.4375	199,556
Feb 22, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	15,570
Feb 21, 2024	0.4500	0.4500	0.4100	0.4500	0.4500	69,413
Feb 20, 2024	0.4400	0.4600	0.4250	0.4450	0.4450	55,822
Feb 16, 2024	0.4450	0.4550	0.4450	0.4550	0.4550	28,927
Feb 15, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 14, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	27,243
Feb 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,686
Feb 12, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	67,138
Feb 09, 2024	0.4550	0.4700	0.4550	0.4700	0.4700	3,000
Feb 08, 2024	0.4650	0.4650	0.4550	0.4550	0.4550	3,212
Feb 07, 2024	0.4500	0.4750	0.4500	0.4700	0.4700	17,414
Feb 06, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	794
Feb 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	11,663
Feb 02, 2024	0.5100	0.5200	0.4850	0.4850	0.4850	72,937
Feb 01, 2024	0.4550	0.5200	0.4550	0.5200	0.5200	58,000
Jan 31, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	99,205
Jan 30, 2024	0.5200	0.5300	0.4800	0.4900	0.4900	100,251
Jan 29, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	37,520
Jan 26, 2024	0.5800	0.5800	0.5400	0.5400	0.5400	23,945
Jan 25, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	36,476
Jan 24, 2024	0.5300	0.5800	0.5300	0.5700	0.5700	43,699
Jan 23, 2024	0.5100	0.5900	0.5100	0.5400	0.5400	124,944
Jan 22, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	12,592
Jan 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	3,071
Jan 18, 2024	0.5300	0.5400	0.5100	0.5300	0.5300	64,677
Jan 17, 2024	0.5300	0.5500	0.5300	0.5400	0.5400	15,019
Jan 16, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	22,227
Jan 15, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	6,172
Jan 12, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	23,440
Jan 11, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	13,071
Jan 10, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	847
Jan 09, 2024	0.5100	0.5200	0.4950	0.4950	0.4950	22,609
Jan 08, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	20,948
Jan 05, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	38,797
Jan 04, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	3,498
Jan 03, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	8,500
Jan 02, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	2,077
Dec 29, 2023	0.4700	0.5000	0.4700	0.5000	0.5000	11,267
Dec 28, 2023	0.4750	0.5100	0.4750	0.4900	0.4900	10,182
Dec 27, 2023	0.5200	0.5400	0.4650	0.4800	0.4800	58,560
Dec 22, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 21, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	10,137
Dec 20, 2023	0.5100	0.5100	0.5000	0.5000	0.5000	106,162
Dec 19, 2023	0.5300	0.5300	0.5000	0.5000	0.5000	117,114
Dec 18, 2023	0.5300	0.5400	0.5200	0.5300	0.5300	26,670
Dec 15, 2023	0.5600	0.5800	0.5100	0.5100	0.5100	375,343
Dec 14, 2023	0.5200	0.5700	0.5200	0.5700	0.5700	431,547
Dec 13, 2023	0.4250	0.5000	0.4250	0.4950	0.4950	295,026
Dec 12, 2023	0.4200	0.4350	0.4000	0.4300	0.4300	77,813
Dec 11, 2023	0.4300	0.4400	0.4000	0.4000	0.4000	258,050
Dec 08, 2023	0.4300	0.4500	0.4300	0.4400	0.4400	81,801
Dec 07, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	3,800
Dec 06, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	18,378
Dec 05, 2023	0.4150	0.4200	0.4000	0.4200	0.4200	196,400
Dec 04, 2023	0.4300	0.4300	0.4050	0.4100	0.4100	167,484
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,968.63+771.05(+0.89%)

Aclara Resources Inc. (ARA.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,968.63
+771.05(+0.89%)