Aclara Resources Inc. (ARA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.5000

0.0000

(0.00%)

At close: 02:33PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 03, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	8,561
Oct 02, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	8,400
Oct 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,100
Sept 30, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	57,951
Sept 27, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	64,562
Sept 26, 2024	0.4900	0.5000	0.4850	0.5000	0.5000	49,198
Sept 25, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	33,337
Sept 24, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	119,557
Sept 23, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	16,203
Sept 20, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	20,000
Sept 19, 2024	0.5000	0.5100	0.4900	0.5000	0.5000	25,146
Sept 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3,001
Sept 17, 2024	0.5200	0.5200	0.4800	0.5000	0.5000	20,445
Sept 16, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	106,830
Sept 13, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	18,645
Sept 12, 2024	0.4950	0.5300	0.4550	0.5200	0.5200	51,933
Sept 11, 2024	0.4900	0.5200	0.4900	0.5200	0.5200	29,229
Sept 10, 2024	0.4900	0.5200	0.4900	0.5200	0.5200	28,230
Sept 09, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,480
Sept 06, 2024	0.4950	0.5300	0.4950	0.5100	0.5100	84,561
Sept 05, 2024	0.5000	0.5400	0.5000	0.5200	0.5200	35,294
Sept 04, 2024	0.4500	0.4900	0.4500	0.4900	0.4900	3,640
Sept 03, 2024	0.5100	0.5200	0.4700	0.4950	0.4950	54,779
Aug 30, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	15,000
Aug 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 28, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	10,200
Aug 27, 2024	0.5100	0.5300	0.4950	0.4950	0.4950	41,317
Aug 26, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	14,459
Aug 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Aug 22, 2024	0.5300	0.5400	0.5200	0.5400	0.5400	36,319
Aug 21, 2024	0.5300	0.5300	0.5100	0.5200	0.5200	55,425
Aug 20, 2024	0.5100	0.5300	0.5100	0.5100	0.5100	11,660
Aug 19, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	4,800
Aug 16, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	29,800
Aug 15, 2024	0.5100	0.5100	0.4900	0.4950	0.4950	83,400
Aug 14, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	7,500
Aug 13, 2024	0.5200	0.5300	0.5100	0.5300	0.5300	24,412
Aug 12, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	9,900
Aug 09, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	3,496
Aug 08, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	27,604
Aug 07, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	13,491
Aug 06, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	47,682
Aug 02, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	45,000
Aug 01, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	572
Jul 31, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	5,349
Jul 30, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	4,385
Jul 29, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	5,922
Jul 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	8,928
Jul 25, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,150
Jul 24, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	8,053
Jul 23, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	5,432
Jul 22, 2024	0.5400	0.5700	0.5400	0.5500	0.5500	16,100
Jul 19, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,500
Jul 18, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	1,727
Jul 17, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	6,118
Jul 16, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	6,825
Jul 15, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	12,885
Jul 12, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	27,782
Jul 11, 2024	0.5700	0.5700	0.5200	0.5200	0.5200	8,234
Jul 10, 2024	0.5100	0.5500	0.5100	0.5500	0.5500	21,070
Jul 09, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	16,669
Jul 08, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	4,371
Jul 05, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	8,500
Jul 04, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	8,173
Jul 03, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul 02, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,208
Jun 28, 2024	0.5300	0.5500	0.5300	0.5300	0.5300	5,504
Jun 27, 2024	0.5500	0.5500	0.5000	0.5400	0.5400	31,485
Jun 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2,005
Jun 25, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	27,921
Jun 24, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	9,332
Jun 21, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	970
Jun 20, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	6,508
Jun 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	5,420
Jun 17, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	34,634
Jun 14, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	73,750
Jun 13, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	35,392
Jun 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	705
Jun 11, 2024	0.5800	0.5800	0.5400	0.5400	0.5400	34,639
Jun 10, 2024	0.5600	0.5700	0.5400	0.5400	0.5400	19,573
Jun 07, 2024	0.5900	0.5900	0.5000	0.5300	0.5300	201,198
Jun 06, 2024	0.6200	0.6200	0.5600	0.5800	0.5800	33,953
Jun 05, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	30,078
Jun 04, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	50,200
Jun 03, 2024	0.6300	0.6500	0.6100	0.6400	0.6400	160,007
May 31, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	190,789
May 30, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	41,474
May 29, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	5,022
May 28, 2024	0.5300	0.5400	0.5200	0.5400	0.5400	42,745
May 27, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	89,760
May 24, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	33,428
May 23, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	63,898
May 22, 2024	0.5600	0.5600	0.5300	0.5400	0.5400	71,000
May 21, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	95,488
May 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	3,178
May 16, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	102,937
May 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 14, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	13,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,284.92-256.36(-0.30%)

Aclara Resources Inc. (ARA.TO)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,284.92
-256.36(-0.30%)