Aclara Resources Inc. - ARA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.78	2.77	2.77	2.91	2.7	208,710
December 03, 2025	2.59	2.68	2.68	2.74	2.53	135,065
December 02, 2025	2.48	2.49	2.49	2.6	2.45	143,797
December 01, 2025	2.6	2.44	2.44	2.68	2.44	186,936
November 28, 2025	2.44	2.48	2.48	2.55	2.39	94,746
November 27, 2025	2.4	2.4	2.4	2.46	2.37	29,900
November 26, 2025	2.43	2.46	2.46	2.49	2.32	174,361
November 25, 2025	2.48	2.39	2.39	2.48	2.28	86,896
November 24, 2025	2.3	2.45	2.45	2.51	2.25	148,325
November 21, 2025	2.5	2.33	2.33	2.52	2.22	226,691
November 20, 2025	2.35	2.36	2.36	2.63	2.32	295,686
November 19, 2025	2.34	2.31	2.31	2.54	2.24	75,506
November 18, 2025	2.31	2.39	2.39	2.4	2.21	183,451
November 17, 2025	2.54	2.37	2.37	2.54	2.35	161,735
November 14, 2025	2.37	2.39	2.39	2.5	2.35	115,084
November 13, 2025	2.65	2.51	2.51	2.75	2.51	148,506
November 12, 2025	2.74	2.62	2.62	2.74	2.59	117,104
November 11, 2025	2.78	2.66	2.66	2.8	2.65	114,861
November 10, 2025	2.65	2.74	2.74	2.9	2.65	235,650
November 07, 2025	2.55	2.52	2.52	2.59	2.4	141,296
November 06, 2025	2.74	2.55	2.55	2.85	2.4	324,113
November 05, 2025	2.74	2.77	2.77	2.89	2.7	141,059
November 04, 2025	2.93	2.76	2.76	2.96	2.73	300,146
November 03, 2025	3.39	3	3	3.39	2.94	293,908
October 31, 2025	3.4	3.18	3.18	3.42	3.17	342,114
October 30, 2025	3.69	3.41	3.41	3.69	3.33	196,845
October 29, 2025	3.6	3.63	3.63	3.81	3.43	350,698
October 28, 2025	4.04	3.47	3.47	4.35	3.47	652,658
October 27, 2025	3.2	4.32	4.32	4.65	2.78	1.32M
October 24, 2025	2.73	3.25	3.25	3.38	2.7	573,270
October 23, 2025	2.75	2.77	2.77	2.87	2.72	152,238
October 22, 2025	2.8	2.69	2.69	2.9	2.5	425,397
October 21, 2025	3.48	2.94	2.94	3.49	2.87	282,679
October 20, 2025	3.2	3.43	3.43	3.49	3.15	383,929
October 17, 2025	3.1	3.11	3.11	3.28	2.82	295,374
October 16, 2025	3.7	3.15	3.15	3.89	3.05	1.01M
October 15, 2025	4.4	3.82	3.82	4.47	3.77	415,746
October 14, 2025	3.99	4.45	4.45	4.48	3.9	1.04M
October 10, 2025	3.03	3.42	3.42	3.52	2.85	484,515
October 09, 2025	3.1	3	3	3.16	2.94	149,764
October 08, 2025	3.15	3.08	3.08	3.2	2.97	309,281
October 07, 2025	2.84	3.11	3.11	3.23	2.83	274,744
October 06, 2025	2.99	2.86	2.86	2.99	2.81	448,416
October 03, 2025	2.83	2.79	2.79	2.9	2.78	121,143
October 02, 2025	2.89	2.74	2.74	2.89	2.65	197,795
October 01, 2025	2.63	2.88	2.88	2.88	2.62	261,889
September 30, 2025	2.55	2.59	2.59	2.66	2.53	155,941
September 29, 2025	2.42	2.57	2.57	2.59	2.31	230,994
September 26, 2025	2.55	2.45	2.45	2.63	2.28	377,194
September 25, 2025	2.43	2.72	2.72	2.9	2.34	636,111
September 24, 2025	2.08	2.25	2.25	2.28	2.05	146,286
September 23, 2025	2.1	2.08	2.08	2.1	2.03	141,222
September 22, 2025	2.15	2.1	2.1	2.19	2.01	186,051
September 19, 2025	2.3	2.1	2.1	2.3	2.05	205,984
September 18, 2025	1.98	2.2	2.2	2.22	1.9	332,173
September 17, 2025	1.91	1.96	1.96	2	1.82	166,110
September 16, 2025	1.8	1.87	1.87	1.94	1.78	136,317
September 15, 2025	1.67	1.8	1.8	1.8	1.67	195,734
September 12, 2025	1.62	1.64	1.64	1.66	1.59	36,692
September 11, 2025	1.65	1.62	1.62	1.65	1.61	21,399

Aclara Resources Inc. (ARA.TO) TSX