Mail

ARA.TO - Aclara Resources Inc.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.4800	0.4900	0.4600	0.4700	0.4700	24,274
Jun 01, 2023	0.4800	0.4900	0.4800	0.4900	0.4900	10,700
May 31, 2023	0.4900	0.4900	0.4700	0.4700	0.4700	26,500
May 30, 2023	0.4650	0.4900	0.4650	0.4900	0.4900	34,384
May 29, 2023	0.4800	0.5000	0.4800	0.5000	0.5000	159,380
May 26, 2023	0.4600	0.4600	0.4500	0.4550	0.4550	17,742
May 25, 2023	0.4550	0.4550	0.4500	0.4500	0.4500	5,600
May 24, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 23, 2023	0.4700	0.4800	0.4500	0.4500	0.4500	247,687
May 19, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	5,535
May 18, 2023	0.4500	0.4550	0.4500	0.4550	0.4550	139,000
May 17, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	55,280
May 16, 2023	0.4550	0.4550	0.4550	0.4550	0.4550	1,725
May 15, 2023	0.4600	0.4600	0.4550	0.4550	0.4550	4,114
May 12, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	500
May 11, 2023	0.4500	0.4500	0.4400	0.4500	0.4500	57,086
May 10, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 09, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	32,150
May 08, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	8,013
May 05, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	16,664
May 04, 2023	0.4400	0.4600	0.4400	0.4600	0.4600	26,068
May 03, 2023	0.4400	0.4550	0.4400	0.4550	0.4550	16,519
May 02, 2023	0.4700	0.4800	0.4500	0.4700	0.4700	66,043
May 01, 2023	0.4500	0.4500	0.4350	0.4500	0.4500	310,850
Apr 28, 2023	0.4200	0.4800	0.4200	0.4575	0.4575	159,367
Apr 27, 2023	0.4100	0.4200	0.4050	0.4200	0.4200	8,076
Apr 26, 2023	0.4200	0.4275	0.4200	0.4275	0.4275	60,590
Apr 25, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 24, 2023	0.4400	0.4800	0.4100	0.4100	0.4100	82,513
Apr 21, 2023	0.4350	0.4350	0.4300	0.4300	0.4300	22,251
Apr 20, 2023	0.4300	0.4650	0.4300	0.4500	0.4500	27,622
Apr 19, 2023	0.4200	0.4400	0.4200	0.4350	0.4350	14,649
Apr 18, 2023	0.4200	0.4250	0.4200	0.4250	0.4250	2,874
Apr 17, 2023	0.4400	0.4400	0.4150	0.4200	0.4200	62,207
Apr 14, 2023	0.4350	0.4400	0.4300	0.4300	0.4300	68,833
Apr 13, 2023	0.4300	0.4400	0.4200	0.4200	0.4200	12,377
Apr 12, 2023	0.4000	0.4350	0.4000	0.4250	0.4250	50,174
Apr 11, 2023	0.3950	0.4300	0.3900	0.4150	0.4150	322,084
Apr 10, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	67,743
Apr 06, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	39,500
Apr 05, 2023	0.4000	0.4150	0.4000	0.4000	0.4000	35,500
Apr 04, 2023	0.4200	0.4200	0.3950	0.4000	0.4000	130,926
Apr 03, 2023	0.4400	0.4400	0.4350	0.4350	0.4350	10,752
Mar 31, 2023	0.4350	0.4600	0.3900	0.4600	0.4600	482,198
Mar 30, 2023	0.4700	0.4700	0.4300	0.4500	0.4500	70,075
Mar 29, 2023	0.4600	0.4700	0.4600	0.4700	0.4700	35,784
Mar 28, 2023	0.4500	0.4800	0.4500	0.4800	0.4800	12,805
Mar 27, 2023	0.4700	0.4700	0.4500	0.4550	0.4550	18,073
Mar 24, 2023	0.4500	0.4600	0.4500	0.4600	0.4600	23,141
Mar 23, 2023	0.4350	0.4650	0.4350	0.4500	0.4500	14,177
Mar 22, 2023	0.4650	0.4650	0.4400	0.4500	0.4500	53,921
Mar 21, 2023	0.4600	0.4650	0.4600	0.4600	0.4600	9,785
Mar 20, 2023	0.4700	0.4700	0.4625	0.4625	0.4625	6,500
Mar 17, 2023	0.4800	0.4800	0.4600	0.4800	0.4800	29,820
Mar 16, 2023	0.4250	0.4650	0.4250	0.4650	0.4650	10,878
Mar 15, 2023	0.4450	0.4600	0.4400	0.4400	0.4400	32,515
Mar 14, 2023	0.4250	0.4600	0.4250	0.4400	0.4400	20,593
Mar 13, 2023	0.4300	0.4400	0.4150	0.4400	0.4400	52,839
Mar 10, 2023	0.4450	0.4500	0.4100	0.4100	0.4100	161,548
Mar 09, 2023	0.4850	0.4850	0.4300	0.4300	0.4300	31,026
Mar 08, 2023	0.4700	0.4850	0.4700	0.4850	0.4850	7,529
Mar 07, 2023	0.4650	0.4700	0.4650	0.4700	0.4700	26,469
Mar 06, 2023	0.4900	0.4900	0.4700	0.4700	0.4700	47,825
Mar 03, 2023	0.4450	0.4800	0.4450	0.4800	0.4800	65,350
Mar 02, 2023	0.4850	0.4850	0.4550	0.4550	0.4550	20,319
Mar 01, 2023	0.4950	0.4950	0.4850	0.4850	0.4850	30,237
Feb 28, 2023	0.4600	0.4900	0.4600	0.4900	0.4900	47,976
Feb 27, 2023	0.4550	0.4650	0.4500	0.4650	0.4650	62,236
Feb 24, 2023	0.4600	0.4600	0.4200	0.4250	0.4250	154,283
Feb 23, 2023	0.4500	0.4500	0.4200	0.4250	0.4250	74,540
Feb 22, 2023	0.4700	0.4700	0.4450	0.4450	0.4450	95,768
Feb 21, 2023	0.4950	0.4950	0.4600	0.4600	0.4600	108,607
Feb 17, 2023	0.4950	0.5000	0.4900	0.4950	0.4950	28,005
Feb 16, 2023	0.5100	0.5100	0.5000	0.5100	0.5100	51,610
Feb 15, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	54,000
Feb 14, 2023	0.5000	0.5000	0.4900	0.4950	0.4950	66,866
Feb 13, 2023	0.5000	0.5000	0.4850	0.4900	0.4900	49,976
Feb 10, 2023	0.4850	0.5100	0.4800	0.4800	0.4800	111,060
Feb 09, 2023	0.5000	0.5400	0.4850	0.4900	0.4900	243,367
Feb 08, 2023	0.4500	0.5000	0.4500	0.4950	0.4950	624,531
Feb 07, 2023	0.4200	0.4500	0.4200	0.4450	0.4450	84,425
Feb 06, 2023	0.4200	0.4500	0.4200	0.4450	0.4450	145,892
Feb 03, 2023	0.4150	0.4350	0.4150	0.4250	0.4250	73,823
Feb 02, 2023	0.4200	0.4400	0.4000	0.4350	0.4350	108,864
Feb 01, 2023	0.4050	0.4350	0.4050	0.4200	0.4200	122,345
Jan 31, 2023	0.4200	0.4450	0.4050	0.4450	0.4450	303,584
Jan 30, 2023	0.4800	0.4900	0.4350	0.4350	0.4350	161,379
Jan 27, 2023	0.5000	0.5000	0.4750	0.4800	0.4800	15,427
Jan 26, 2023	0.4700	0.5000	0.4700	0.4900	0.4900	30,182
Jan 25, 2023	0.4800	0.4800	0.4750	0.4750	0.4750	83,362
Jan 24, 2023	0.5700	0.5700	0.4900	0.5000	0.5000	223,773
Jan 23, 2023	0.5700	0.6000	0.5700	0.5800	0.5800	166,235
Jan 20, 2023	0.5900	0.6200	0.5500	0.5500	0.5500	360,902
Jan 19, 2023	0.5200	0.6000	0.5000	0.5900	0.5900	650,143
Jan 18, 2023	0.4450	0.6100	0.4300	0.5400	0.5400	920,078
Jan 17, 2023	0.4450	0.4450	0.4250	0.4350	0.4350	352,570
Jan 16, 2023	0.3900	0.4600	0.3900	0.4400	0.4400	282,303
Jan 13, 2023	0.4100	0.4100	0.3900	0.3900	0.3900	101,546
Jan 12, 2023	0.4300	0.4350	0.3700	0.3900	0.3900	142,233
Jan 11, 2023	0.3450	0.4600	0.3450	0.4400	0.4400	271,691
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...