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 $2,475 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $10,702.7, while $1000 invested 1 year ago would be worth $3,600. This corresponds to total returns of 147.5%, 970.27%, 260%, respectively, with annualized returns of 21.82%, 120.22%, 260%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.98 | 3.96 | 3.96 | 4 | 3.93 | 28,960 |
| July 09, 2026 | 3.89 | 3.95 | 3.95 | 4.11 | 3.88 | 81,933 |
| July 08, 2026 | 3.71 | 3.89 | 3.89 | 3.91 | 3.71 | 81,551 |
| July 07, 2026 | 3.77 | 3.82 | 3.82 | 3.91 | 3.65 | 106,987 |
| July 06, 2026 | 3.83 | 3.84 | 3.84 | 3.95 | 3.64 | 252,379 |
| July 03, 2026 | 4.17 | 3.77 | 3.77 | 4.17 | 3.76 | 188,455 |
| July 02, 2026 | 4.29 | 4.02 | 4.02 | 4.4 | 3.9 | 180,725 |
| June 30, 2026 | 4.18 | 4.12 | 4.12 | 4.38 | 4.09 | 116,112 |
| June 29, 2026 | 4 | 4.03 | 4.03 | 4.13 | 3.8 | 167,249 |
| June 26, 2026 | 3.83 | 4 | 4 | 4 | 3.83 | 109,068 |
| June 25, 2026 | 4 | 3.83 | 3.83 | 4.05 | 3.83 | 98,342 |
| June 24, 2026 | 4.25 | 4.04 | 4.04 | 4.28 | 4 | 74,979 |
| June 23, 2026 | 4.27 | 4.23 | 4.23 | 4.46 | 4.11 | 96,643 |
| June 22, 2026 | 4.55 | 4.33 | 4.33 | 4.58 | 4.32 | 75,230 |
| June 19, 2026 | 4.74 | 4.61 | 4.61 | 4.76 | 4.55 | 57,040 |
| June 18, 2026 | 4.65 | 4.76 | 4.76 | 4.9 | 4.39 | 355,288 |
| June 17, 2026 | 4.54 | 4.65 | 4.65 | 4.7 | 4.49 | 162,978 |
| June 16, 2026 | 4.51 | 4.56 | 4.56 | 4.75 | 4.45 | 194,567 |
| June 15, 2026 | 4.62 | 4.66 | 4.66 | 4.71 | 4.45 | 119,040 |
| June 12, 2026 | 4.2 | 4.39 | 4.39 | 4.63 | 4.05 | 142,135 |
| June 11, 2026 | 3.9 | 4.24 | 4.24 | 4.33 | 3.9 | 82,700 |
| June 10, 2026 | 4.06 | 3.89 | 3.89 | 4.12 | 3.82 | 228,372 |
| June 09, 2026 | 4.45 | 4.19 | 4.19 | 4.54 | 4.07 | 183,614 |
| June 08, 2026 | 4.19 | 4.23 | 4.23 | 4.75 | 4.17 | 139,851 |
| June 05, 2026 | 4.6 | 4.2 | 4.2 | 4.6 | 4.17 | 249,881 |
| June 04, 2026 | 4.56 | 4.51 | 4.51 | 4.58 | 4.36 | 132,004 |
| June 03, 2026 | 4.8 | 4.62 | 4.62 | 4.89 | 4.59 | 105,102 |
| June 02, 2026 | 4.52 | 4.8 | 4.8 | 5.08 | 4.5 | 183,427 |
| June 01, 2026 | 4.3 | 4.45 | 4.45 | 4.5 | 4.2 | 136,881 |
| May 29, 2026 | 4.74 | 4.33 | 4.33 | 4.74 | 4.32 | 68,371 |
| May 28, 2026 | 4.36 | 4.53 | 4.53 | 4.61 | 4.28 | 63,422 |
| May 27, 2026 | 4.51 | 4.43 | 4.43 | 4.51 | 4.32 | 61,265 |
| May 26, 2026 | 4.53 | 4.51 | 4.51 | 4.65 | 4.47 | 60,641 |
| May 25, 2026 | 4.33 | 4.65 | 4.65 | 4.67 | 4.33 | 54,655 |
| May 22, 2026 | 4.4 | 4.36 | 4.36 | 4.51 | 4.29 | 0 |
| May 21, 2026 | 4.19 | 4.33 | 4.33 | 4.5 | 4.19 | 87,281 |
| May 20, 2026 | 4.15 | 4.26 | 4.26 | 4.38 | 4.12 | 125,321 |
| May 19, 2026 | 4.55 | 4.11 | 4.11 | 4.59 | 4.11 | 210,669 |
| May 15, 2026 | 4.55 | 4.51 | 4.51 | 4.66 | 4.5 | 146,924 |
| May 14, 2026 | 4.89 | 4.76 | 4.76 | 5.1 | 4.69 | 166,428 |
| May 13, 2026 | 5 | 4.91 | 4.91 | 5.11 | 4.89 | 94,459 |
| May 12, 2026 | 5.17 | 5 | 5 | 5.21 | 4.8 | 118,989 |
| May 11, 2026 | 5.18 | 5.15 | 5.15 | 5.4 | 5 | 303,698 |
| May 08, 2026 | 4.7 | 4.96 | 4.96 | 5.1 | 4.55 | 246,953 |
| May 07, 2026 | 4.7 | 4.57 | 4.57 | 4.9 | 4.57 | 164,676 |
| May 06, 2026 | 4.45 | 4.66 | 4.66 | 4.77 | 4.45 | 126,651 |
| May 05, 2026 | 4.8 | 4.42 | 4.42 | 4.84 | 4.41 | 122,463 |
| May 04, 2026 | 4.8 | 4.71 | 4.71 | 4.92 | 4.65 | 146,031 |
| May 01, 2026 | 4.94 | 4.7 | 4.7 | 4.94 | 4.69 | 82,074 |
| April 30, 2026 | 4.85 | 4.86 | 4.86 | 5.03 | 4.58 | 153,811 |
| April 29, 2026 | 5.1 | 4.82 | 4.82 | 5.1 | 4.74 | 225,998 |
| April 28, 2026 | 5.36 | 5.04 | 5.04 | 5.38 | 4.93 | 235,036 |
| April 27, 2026 | 4.5 | 5.22 | 5.22 | 5.22 | 4.45 | 901,686 |
| April 24, 2026 | 4.34 | 4.43 | 4.43 | 4.45 | 4.3 | 207,494 |
| April 23, 2026 | 4.32 | 4.31 | 4.31 | 4.45 | 4.2 | 165,345 |
| April 22, 2026 | 3.92 | 4.3 | 4.3 | 4.3 | 3.9 | 622,184 |
| April 21, 2026 | 3.95 | 3.83 | 3.83 | 4.09 | 3.81 | 146,225 |
| April 20, 2026 | 3.74 | 3.9 | 3.9 | 3.93 | 3.68 | 508,955 |
| April 17, 2026 | 3.91 | 3.73 | 3.73 | 3.98 | 3.69 | 85,207 |
| April 16, 2026 | 4 | 3.97 | 3.97 | 4.07 | 3.9 | 132,735 |
AD
