Aclara Resources, Inc. ARA
TSX · Canada · Non-Energy Minerals
CAD 3.55-0.06 (-1.80%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.61 | 0.00% | CAD 3.55 | CAD 3.62 | CAD 3.47 | 80.54K |
| 2026-09-30 | CAD 3.61 | +2.27% | CAD 3.54 | CAD 3.70 | CAD 3.44 | 228.00K |
| 2026-09-29 | CAD 3.53 | -0.28% | CAD 3.53 | CAD 3.65 | CAD 3.45 | 72.10K |
| 2026-09-28 | CAD 3.54 | -3.80% | CAD 3.66 | CAD 3.68 | CAD 3.53 | 57.10K |
| 2026-09-25 | CAD 3.68 | -0.81% | CAD 3.69 | CAD 3.71 | CAD 3.65 | 34.90K |
| 2026-09-24 | CAD 3.71 | -1.33% | CAD 3.74 | CAD 3.80 | CAD 3.69 | 81.20K |
| 2026-09-23 | CAD 3.76 | -2.59% | CAD 3.81 | CAD 3.87 | CAD 3.74 | 38.50K |
| 2026-09-22 | CAD 3.86 | +4.32% | CAD 3.76 | CAD 3.87 | CAD 3.67 | 61.00K |
| 2026-09-21 | CAD 3.70 | -0.80% | CAD 3.81 | CAD 3.87 | CAD 3.65 | 76.00K |
| 2026-09-18 | CAD 3.73 | -1.06% | CAD 3.73 | CAD 3.76 | CAD 3.62 | 171.40K |
| 2026-09-17 | CAD 3.77 | +3.01% | CAD 3.64 | CAD 4.10 | CAD 3.64 | 209.10K |
| 2026-09-16 | CAD 3.66 | +3.98% | CAD 3.50 | CAD 3.67 | CAD 3.45 | 97.70K |
| 2026-09-15 | CAD 3.52 | +8.31% | CAD 3.24 | CAD 3.53 | CAD 3.20 | 75.20K |
| 2026-09-14 | CAD 3.25 | -1.81% | CAD 3.30 | CAD 3.31 | CAD 3.14 | 61.50K |
| 2026-09-11 | CAD 3.31 | -2.07% | CAD 3.32 | CAD 3.41 | CAD 3.24 | 66.10K |
| 2026-09-10 | CAD 3.38 | -4.25% | CAD 3.51 | CAD 3.52 | CAD 3.36 | 113.50K |
| 2026-09-09 | CAD 3.53 | -1.94% | CAD 3.64 | CAD 3.65 | CAD 3.51 | 47.70K |
| 2026-09-08 | CAD 3.60 | +1.12% | CAD 3.60 | CAD 3.70 | CAD 3.51 | 75.90K |
| 2026-09-04 | CAD 3.56 | +2.01% | CAD 3.59 | CAD 3.84 | CAD 3.54 | 210.00K |
| 2026-09-03 | CAD 3.49 | +0.29% | CAD 3.50 | CAD 3.55 | CAD 3.40 | 61.60K |
| 2026-09-02 | CAD 3.48 | -7.45% | CAD 3.65 | CAD 3.82 | CAD 3.40 | 183.90K |
| 2026-09-01 | CAD 3.76 | -3.34% | CAD 3.76 | CAD 3.80 | CAD 3.68 | 42.30K |
| 2026-08-31 | CAD 3.89 | -0.51% | CAD 4.12 | CAD 4.12 | CAD 3.80 | 23.10K |
| 2026-08-28 | CAD 3.91 | -5.56% | CAD 3.91 | CAD 4.16 | CAD 3.84 | 78.00K |
| 2026-08-27 | CAD 4.14 | +2.48% | CAD 4.18 | CAD 4.18 | CAD 4.07 | 128.50K |
| 2026-08-26 | CAD 4.04 | +1.76% | CAD 4.01 | CAD 4.08 | CAD 3.95 | 22.60K |
| 2026-08-25 | CAD 3.97 | +5.87% | CAD 3.76 | CAD 3.99 | CAD 3.75 | 48.50K |
| 2026-08-24 | CAD 3.75 | -5.30% | CAD 3.86 | CAD 3.99 | CAD 3.68 | 100.90K |
| 2026-08-21 | CAD 3.96 | +5.88% | CAD 3.84 | CAD 4.01 | CAD 3.80 | 92.00K |
| 2026-08-20 | CAD 3.74 | -2.86% | CAD 3.85 | CAD 3.85 | CAD 3.69 | 51.90K |
| 2026-08-19 | CAD 3.85 | -3.99% | CAD 3.86 | CAD 4.04 | CAD 3.84 | 84.70K |
| 2026-08-18 | CAD 4.01 | -0.50% | CAD 4.04 | CAD 4.04 | CAD 3.95 | 32.60K |
| 2026-08-17 | CAD 4.03 | -3.12% | CAD 4.20 | CAD 4.20 | CAD 3.97 | 28.50K |
| 2026-08-14 | CAD 4.16 | +3.48% | CAD 3.98 | CAD 4.18 | CAD 3.98 | 93.30K |
| 2026-08-13 | CAD 4.02 | +0.75% | CAD 3.95 | CAD 4.02 | CAD 3.94 | 17.60K |
| 2026-08-12 | CAD 3.99 | -0.99% | CAD 4.01 | CAD 4.07 | CAD 3.96 | 60.20K |
| 2026-08-11 | CAD 4.03 | -3.12% | CAD 4.16 | CAD 4.30 | CAD 4.02 | 111.60K |
| 2026-08-10 | CAD 4.16 | +4.52% | CAD 4.00 | CAD 4.24 | CAD 4.00 | 93.70K |
| 2026-08-07 | CAD 3.98 | +3.92% | CAD 4.00 | CAD 4.02 | CAD 3.84 | 57.30K |
| 2026-08-06 | CAD 3.83 | +6.09% | CAD 3.75 | CAD 3.83 | CAD 3.61 | 111.50K |
| 2026-08-05 | CAD 3.61 | -1.10% | CAD 3.60 | CAD 3.77 | CAD 3.58 | 38.90K |
| 2026-08-04 | CAD 3.65 | +1.11% | CAD 3.79 | CAD 4.00 | CAD 3.58 | 122.20K |
| 2026-07-31 | CAD 3.61 | +0.84% | CAD 3.60 | CAD 3.64 | CAD 3.48 | 106.80K |
| 2026-07-30 | CAD 3.58 | +7.83% | CAD 3.77 | CAD 3.77 | CAD 3.36 | 114.50K |
| 2026-07-29 | CAD 3.32 | -3.21% | CAD 3.41 | CAD 3.46 | CAD 3.17 | 239.60K |
| 2026-07-28 | CAD 3.43 | -4.99% | CAD 3.82 | CAD 3.82 | CAD 3.43 | 59.30K |
| 2026-07-27 | CAD 3.61 | +1.69% | CAD 3.55 | CAD 3.66 | CAD 3.47 | 35.80K |
| 2026-07-24 | CAD 3.55 | -3.01% | CAD 3.66 | CAD 3.66 | CAD 3.51 | 43.80K |
| 2026-07-23 | CAD 3.66 | +0.83% | CAD 3.82 | CAD 3.82 | CAD 3.47 | 29.90K |
| 2026-07-22 | CAD 3.63 | -0.27% | CAD 3.64 | CAD 3.75 | CAD 3.63 | 40.80K |
| 2026-07-21 | CAD 3.64 | +4.30% | CAD 3.61 | CAD 3.73 | CAD 3.56 | 54.70K |
| 2026-07-20 | CAD 3.49 | -0.29% | CAD 3.45 | CAD 3.59 | CAD 3.45 | 119.40K |
| 2026-07-17 | CAD 3.50 | -3.58% | CAD 3.56 | CAD 3.60 | CAD 3.42 | 86.00K |
| 2026-07-16 | CAD 3.63 | -3.97% | CAD 3.71 | CAD 3.82 | CAD 3.61 | 193.60K |
| 2026-07-15 | CAD 3.78 | -0.79% | CAD 3.87 | CAD 3.87 | CAD 3.70 | 67.60K |
| 2026-07-14 | CAD 3.81 | +2.42% | CAD 3.80 | CAD 3.97 | CAD 3.80 | 44.90K |
| 2026-07-13 | CAD 3.72 | -6.06% | CAD 4.04 | CAD 4.04 | CAD 3.67 | 76.20K |
| 2026-07-10 | CAD 3.96 | +0.25% | CAD 3.98 | CAD 4.00 | CAD 3.93 | 29.00K |
| 2026-07-09 | CAD 3.95 | +1.54% | CAD 3.89 | CAD 4.11 | CAD 3.88 | 81.90K |
| 2026-07-08 | CAD 3.89 | +1.83% | CAD 3.71 | CAD 3.91 | CAD 3.71 | 81.60K |
| 2026-07-07 | CAD 3.82 | -0.52% | CAD 3.77 | CAD 3.91 | CAD 3.65 | 107.00K |
| 2026-07-06 | CAD 3.84 | +1.86% | CAD 3.83 | CAD 3.95 | CAD 3.64 | 252.40K |
| 2026-07-03 | CAD 3.77 | -6.22% | CAD 4.17 | CAD 4.17 | CAD 3.76 | 188.50K |
| 2026-07-02 | CAD 4.02 | -2.43% | CAD 4.29 | CAD 4.40 | CAD 3.90 | 180.70K |
| 2026-06-30 | CAD 4.12 | +2.23% | CAD 4.18 | CAD 4.38 | CAD 4.09 | 116.10K |
| 2026-06-29 | CAD 4.03 | +0.75% | CAD 4.00 | CAD 4.13 | CAD 3.80 | 167.20K |
| 2026-06-26 | CAD 4.00 | +4.44% | CAD 3.83 | CAD 4.00 | CAD 3.83 | 109.10K |
| 2026-06-25 | CAD 3.83 | -5.20% | CAD 4.00 | CAD 4.05 | CAD 3.83 | 98.30K |
| 2026-06-24 | CAD 4.04 | -4.49% | CAD 4.25 | CAD 4.28 | CAD 4.00 | 75.00K |
| 2026-06-23 | CAD 4.23 | -2.31% | CAD 4.27 | CAD 4.46 | CAD 4.11 | 96.60K |
| 2026-06-22 | CAD 4.33 | -6.07% | CAD 4.55 | CAD 4.58 | CAD 4.32 | 75.20K |
| 2026-06-19 | CAD 4.61 | -3.15% | CAD 4.74 | CAD 4.76 | CAD 4.55 | 57.00K |
| 2026-06-18 | CAD 4.76 | +2.37% | CAD 4.65 | CAD 4.90 | CAD 4.39 | 355.30K |
| 2026-06-17 | CAD 4.65 | +1.97% | CAD 4.54 | CAD 4.70 | CAD 4.49 | 163.00K |
| 2026-06-16 | CAD 4.56 | -2.15% | CAD 4.51 | CAD 4.75 | CAD 4.45 | 194.60K |
| 2026-06-15 | CAD 4.66 | +6.15% | CAD 4.62 | CAD 4.71 | CAD 4.45 | 118.80K |
| 2026-06-12 | CAD 4.39 | +3.54% | CAD 4.20 | CAD 4.63 | CAD 4.05 | 142.10K |
| 2026-06-11 | CAD 4.24 | +9.00% | CAD 3.90 | CAD 4.33 | CAD 3.90 | 82.70K |
| 2026-06-10 | CAD 3.89 | -7.16% | CAD 4.06 | CAD 4.12 | CAD 3.82 | 228.40K |
| 2026-06-09 | CAD 4.19 | -0.95% | CAD 4.45 | CAD 4.54 | CAD 4.07 | 183.60K |
| 2026-06-08 | CAD 4.23 | +0.71% | CAD 4.19 | CAD 4.75 | CAD 4.17 | 139.90K |
| 2026-06-05 | CAD 4.20 | -6.87% | CAD 4.60 | CAD 4.60 | CAD 4.17 | 249.90K |
| 2026-06-04 | CAD 4.51 | -2.38% | CAD 4.56 | CAD 4.58 | CAD 4.36 | 132.00K |
| 2026-06-03 | CAD 4.62 | -3.75% | CAD 4.80 | CAD 4.89 | CAD 4.59 | 105.30K |
| 2026-06-02 | CAD 4.80 | +7.87% | CAD 4.52 | CAD 5.08 | CAD 4.50 | 183.40K |
| 2026-06-01 | CAD 4.45 | +2.77% | CAD 4.30 | CAD 4.50 | CAD 4.20 | 136.90K |
| 2026-05-29 | CAD 4.33 | -4.42% | CAD 4.74 | CAD 4.74 | CAD 4.32 | 68.40K |
| 2026-05-28 | CAD 4.53 | +2.26% | CAD 4.36 | CAD 4.61 | CAD 4.28 | 63.40K |
| 2026-05-27 | CAD 4.43 | -1.77% | CAD 4.51 | CAD 4.51 | CAD 4.32 | 61.40K |
| 2026-05-26 | CAD 4.51 | -3.01% | CAD 4.53 | CAD 4.65 | CAD 4.47 | 60.60K |