Aclara Resources Inc. (ARA.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ARA.TO Historical Return
If you invested $1000 in Aclara Resources Inc. (ARA.TO) since IPO date, it would be worth $1,400 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $5,270.59, while $1000 invested 1 year ago would be worth $854.96. This corresponds to total returns of 40%, 427.06%, -14.5%, respectively, with annualized returns of 7.07%, 74.03%, -14.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ARA.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.35 | 2.23 | 2.23 | 2.36 | 2.19 | 60,773 |
| November 10, 2026 | 2.46 | 2.29 | 2.29 | 2.46 | 2.25 | 41,336 |
| November 09, 2026 | 2.27 | 2.4 | 2.4 | 2.44 | 2.23 | 80,368 |
| November 06, 2026 | 2.07 | 2.27 | 2.27 | 2.37 | 2.07 | 149,029 |
| November 05, 2026 | 2.4 | 2.05 | 2.05 | 2.46 | 2.03 | 566,938 |
| November 04, 2026 | 2.47 | 2.42 | 2.42 | 2.47 | 2.21 | 183,671 |
| November 03, 2026 | 2.31 | 2.18 | 2.18 | 2.33 | 2.13 | 120,984 |
| November 02, 2026 | 2.49 | 2.28 | 2.28 | 2.49 | 2.25 | 56,748 |
| October 30, 2026 | 2.51 | 2.34 | 2.34 | 2.52 | 2.28 | 244,864 |
| October 29, 2026 | 2.66 | 2.54 | 2.54 | 2.66 | 2.51 | 63,858 |
| October 28, 2026 | 2.75 | 2.67 | 2.67 | 2.75 | 2.64 | 48,179 |
| October 27, 2026 | 2.8 | 2.72 | 2.72 | 2.8 | 2.66 | 133,260 |
| October 26, 2026 | 2.65 | 2.7 | 2.7 | 2.73 | 2.59 | 321,729 |
| October 23, 2026 | 2.74 | 2.76 | 2.76 | 2.77 | 2.55 | 105,039 |
| October 22, 2026 | 2.84 | 2.62 | 2.62 | 2.84 | 2.51 | 226,351 |
| October 21, 2026 | 2.96 | 2.83 | 2.83 | 2.96 | 2.83 | 33,795 |
| October 20, 2026 | 3.05 | 2.84 | 2.84 | 3.05 | 2.83 | 62,956 |
| October 19, 2026 | 2.85 | 2.94 | 2.94 | 3.02 | 2.81 | 99,932 |
| October 16, 2026 | 2.99 | 2.87 | 2.87 | 3.02 | 2.85 | 45,680 |
| October 15, 2026 | 3.02 | 2.98 | 2.98 | 3.05 | 2.85 | 153,606 |
| October 14, 2026 | 3.26 | 2.95 | 2.95 | 3.27 | 2.94 | 290,942 |
| October 13, 2026 | 3.34 | 3.26 | 3.26 | 3.34 | 3.25 | 80,038 |
| October 09, 2026 | 3.33 | 3.34 | 3.34 | 3.43 | 3.32 | 45,141 |
| October 08, 2026 | 3.35 | 3.35 | 3.35 | 3.43 | 3.31 | 72,796 |
| October 07, 2026 | 3.57 | 3.35 | 3.35 | 3.57 | 3.32 | 70,342 |
| October 06, 2026 | 3.51 | 3.54 | 3.54 | 3.57 | 3.49 | 71,710 |
| October 05, 2026 | 3.59 | 3.48 | 3.48 | 3.66 | 3.48 | 144,162 |
| October 02, 2026 | 3.57 | 3.6 | 3.6 | 3.66 | 3.49 | 65,773 |
| October 01, 2026 | 3.55 | 3.59 | 3.59 | 3.62 | 3.47 | 109,034 |
| September 30, 2026 | 3.54 | 3.61 | 3.61 | 3.7 | 3.44 | 228,135 |
| September 29, 2026 | 3.53 | 3.53 | 3.53 | 3.65 | 3.45 | 72,127 |
| September 28, 2026 | 3.66 | 3.54 | 3.54 | 3.68 | 3.53 | 57,060 |
| September 25, 2026 | 3.69 | 3.68 | 3.68 | 3.71 | 3.65 | 34,901 |
| September 24, 2026 | 3.74 | 3.71 | 3.71 | 3.8 | 3.69 | 81,202 |
| September 23, 2026 | 3.81 | 3.76 | 3.76 | 3.87 | 3.74 | 38,465 |
| September 22, 2026 | 3.76 | 3.86 | 3.86 | 3.87 | 3.67 | 60,971 |
| September 21, 2026 | 3.81 | 3.7 | 3.7 | 3.87 | 3.65 | 75,628 |
| September 18, 2026 | 3.73 | 3.73 | 3.73 | 3.76 | 3.62 | 171,397 |
| September 17, 2026 | 3.64 | 3.77 | 3.77 | 4.1 | 3.64 | 209,129 |
| September 16, 2026 | 3.5 | 3.66 | 3.66 | 3.67 | 3.45 | 97,674 |
| September 15, 2026 | 3.24 | 3.52 | 3.52 | 3.53 | 3.2 | 75,172 |
| September 11, 2026 | 3.32 | 3.31 | 3.31 | 3.41 | 3.24 | 66,050 |
| September 10, 2026 | 3.51 | 3.38 | 3.38 | 3.52 | 3.36 | 113,486 |
| September 09, 2026 | 3.64 | 3.53 | 3.53 | 3.65 | 3.51 | 47,742 |
| September 08, 2026 | 3.6 | 3.6 | 3.6 | 3.7 | 3.51 | 75,933 |
| September 04, 2026 | 3.59 | 3.56 | 3.56 | 3.84 | 3.54 | 209,992 |
| September 03, 2026 | 3.5 | 3.49 | 3.49 | 3.55 | 3.4 | 61,609 |
| September 02, 2026 | 3.65 | 3.48 | 3.48 | 3.82 | 3.4 | 183,913 |
| September 01, 2026 | 3.76 | 3.76 | 3.76 | 3.8 | 3.68 | 42,264 |
| August 31, 2026 | 4.12 | 3.89 | 3.89 | 4.12 | 3.8 | 23,111 |
| August 28, 2026 | 3.91 | 3.91 | 3.91 | 4.16 | 3.84 | 77,977 |
| August 27, 2026 | 4.18 | 4.14 | 4.14 | 4.18 | 4.07 | 128,528 |
| August 26, 2026 | 4.01 | 4.04 | 4.04 | 4.08 | 3.95 | 22,573 |
| August 25, 2026 | 3.76 | 3.97 | 3.97 | 3.99 | 3.75 | 48,468 |
| August 24, 2026 | 3.86 | 3.75 | 3.75 | 3.99 | 3.68 | 100,915 |
| August 21, 2026 | 3.84 | 3.96 | 3.96 | 4.01 | 3.8 | 92,044 |
| August 20, 2026 | 3.85 | 3.74 | 3.74 | 3.85 | 3.69 | 51,850 |
| August 19, 2026 | 3.86 | 3.85 | 3.85 | 4.04 | 3.84 | 84,749 |
| August 18, 2026 | 4.04 | 4.01 | 4.01 | 4.04 | 3.95 | 32,601 |
| August 17, 2026 | 4.2 | 4.03 | 4.03 | 4.2 | 3.98 | 28,484 |
AD
