Aclara Resources Inc. (ARA.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.5600

+0.0200

(+3.70%)

At close: 09:30AM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	0.5600	0.5600	0.5600	0.5600	0.5600	3,178
16 May 2024	0.5200	0.5400	0.5200	0.5400	0.5400	102,937
15 May 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
14 May 2024	0.5300	0.5400	0.5300	0.5300	0.5300	13,000
13 May 2024	0.5800	0.5900	0.5500	0.5600	0.5600	23,124
10 May 2024	0.5300	0.5400	0.5000	0.5400	0.5400	133,066
09 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	6,594
08 May 2024	0.5500	0.5600	0.5500	0.5500	0.5500	56,352
07 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
06 May 2024	0.5400	0.5700	0.5300	0.5500	0.5500	38,106
03 May 2024	0.5300	0.6000	0.5300	0.5400	0.5400	21,905
02 May 2024	0.5600	0.5700	0.5400	0.5500	0.5500	113,785
01 May 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
30 Apr 2024	0.5300	0.5800	0.5300	0.5800	0.5800	121,453
29 Apr 2024	0.5000	0.5400	0.5000	0.5400	0.5400	73,886
26 Apr 2024	0.5100	0.5300	0.4950	0.4950	0.4950	140,050
25 Apr 2024	0.4800	0.5200	0.4800	0.5200	0.5200	7,622
24 Apr 2024	0.4700	0.5100	0.4700	0.5100	0.5100	16,503
23 Apr 2024	0.4800	0.4950	0.4700	0.4850	0.4850	50,917
22 Apr 2024	0.5200	0.5300	0.4800	0.4800	0.4800	98,980
19 Apr 2024	0.5200	0.5200	0.5000	0.5000	0.5000	10,942
18 Apr 2024	0.4950	0.5000	0.4800	0.4900	0.4900	60,011
17 Apr 2024	0.4950	0.5000	0.4950	0.4950	0.4950	24,000
16 Apr 2024	0.5400	0.5400	0.5000	0.5200	0.5200	31,231
15 Apr 2024	0.4900	0.5200	0.4900	0.4900	0.4900	10,949
12 Apr 2024	0.4950	0.5000	0.4900	0.4900	0.4900	42,025
11 Apr 2024	0.4900	0.5400	0.4900	0.5400	0.5400	105,840
10 Apr 2024	0.4950	0.4950	0.4800	0.4800	0.4800	60,039
09 Apr 2024	0.4750	0.5000	0.4750	0.5000	0.5000	52,964
08 Apr 2024	0.4650	0.4800	0.4650	0.4750	0.4750	12,565
05 Apr 2024	0.4750	0.4800	0.4600	0.4650	0.4650	115,579
04 Apr 2024	0.4800	0.4800	0.4750	0.4800	0.4800	14,963
03 Apr 2024	0.5000	0.5000	0.4750	0.4800	0.4800	77,274
02 Apr 2024	0.5000	0.5100	0.4850	0.4900	0.4900	224,969
01 Apr 2024	0.4850	0.5200	0.4850	0.5200	0.5200	18,924
28 Mar 2024	0.4500	0.5500	0.4350	0.5000	0.5000	299,134
27 Mar 2024	0.4600	0.4900	0.4300	0.4300	0.4300	113,078
26 Mar 2024	0.4500	0.5100	0.4500	0.4800	0.4800	27,129
25 Mar 2024	0.4800	0.4850	0.4450	0.4450	0.4450	52,956
22 Mar 2024	0.4600	0.5000	0.4450	0.4525	0.4525	20,139
21 Mar 2024	0.4800	0.4800	0.4450	0.4450	0.4450	69,030
20 Mar 2024	0.4700	0.5000	0.4700	0.4750	0.4750	37,112
19 Mar 2024	0.5000	0.5000	0.4700	0.4700	0.4700	77,723
18 Mar 2024	0.5200	0.5300	0.5000	0.5000	0.5000	45,925
15 Mar 2024	0.4800	0.5100	0.4700	0.5000	0.5000	55,568
14 Mar 2024	0.5400	0.5400	0.4750	0.4800	0.4800	191,300
13 Mar 2024	0.4450	0.5700	0.4450	0.5100	0.5100	584,662
12 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
11 Mar 2024	0.3950	0.4000	0.3900	0.3900	0.3900	38,704
08 Mar 2024	0.4000	0.4200	0.3950	0.4000	0.4000	29,424
07 Mar 2024	0.3900	0.4300	0.3900	0.4150	0.4150	25,124
06 Mar 2024	0.4150	0.4150	0.3700	0.3900	0.3900	67,229
05 Mar 2024	0.4000	0.4200	0.3650	0.4200	0.4200	100,254
04 Mar 2024	0.4100	0.4100	0.3850	0.4000	0.4000	249,513
01 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4250	21,362
29 Feb 2024	0.4050	0.4100	0.4050	0.4050	0.4050	13,453
28 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	34,129
27 Feb 2024	0.4300	0.4300	0.4200	0.4300	0.4300	66,151
26 Feb 2024	0.4350	0.4350	0.4200	0.4200	0.4200	36,522
23 Feb 2024	0.4400	0.4500	0.4375	0.4375	0.4375	199,556
22 Feb 2024	0.4500	0.4500	0.4400	0.4400	0.4400	15,570
21 Feb 2024	0.4500	0.4500	0.4100	0.4500	0.4500	69,413
20 Feb 2024	0.4400	0.4600	0.4250	0.4450	0.4450	55,822
16 Feb 2024	0.4450	0.4550	0.4450	0.4550	0.4550	28,927
15 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
14 Feb 2024	0.4300	0.4400	0.4300	0.4400	0.4400	27,243
13 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,686
12 Feb 2024	0.4500	0.4500	0.4300	0.4400	0.4400	67,138
09 Feb 2024	0.4550	0.4700	0.4550	0.4700	0.4700	3,000
08 Feb 2024	0.4650	0.4650	0.4550	0.4550	0.4550	3,212
07 Feb 2024	0.4500	0.4750	0.4500	0.4700	0.4700	17,414
06 Feb 2024	0.4900	0.4900	0.4900	0.4900	0.4900	794
05 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	11,663
02 Feb 2024	0.5100	0.5200	0.4850	0.4850	0.4850	72,937
01 Feb 2024	0.4550	0.5200	0.4550	0.5200	0.5200	58,000
31 Jan 2024	0.5000	0.5000	0.4500	0.4500	0.4500	99,205
30 Jan 2024	0.5200	0.5300	0.4800	0.4900	0.4900	100,251
29 Jan 2024	0.5400	0.5400	0.5200	0.5200	0.5200	37,520
26 Jan 2024	0.5800	0.5800	0.5400	0.5400	0.5400	23,945
25 Jan 2024	0.5600	0.5900	0.5600	0.5900	0.5900	36,476
24 Jan 2024	0.5300	0.5800	0.5300	0.5700	0.5700	43,699
23 Jan 2024	0.5100	0.5900	0.5100	0.5400	0.5400	124,944
22 Jan 2024	0.5200	0.5200	0.5100	0.5100	0.5100	12,592
19 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	3,071
18 Jan 2024	0.5300	0.5400	0.5100	0.5300	0.5300	64,677
17 Jan 2024	0.5300	0.5500	0.5300	0.5400	0.5400	15,019
16 Jan 2024	0.5000	0.5300	0.5000	0.5300	0.5300	22,227
15 Jan 2024	0.5100	0.5100	0.5000	0.5000	0.5000	6,172
12 Jan 2024	0.5000	0.5100	0.5000	0.5000	0.5000	23,440
11 Jan 2024	0.5100	0.5100	0.5000	0.5000	0.5000	13,071
10 Jan 2024	0.4950	0.4950	0.4950	0.4950	0.4950	847
09 Jan 2024	0.5100	0.5200	0.4950	0.4950	0.4950	22,609
08 Jan 2024	0.5000	0.5100	0.5000	0.5000	0.5000	20,948
05 Jan 2024	0.5100	0.5100	0.5000	0.5100	0.5100	38,797
04 Jan 2024	0.5000	0.5050	0.5000	0.5050	0.5050	3,498
03 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	8,500
02 Jan 2024	0.4900	0.5000	0.4900	0.5000	0.5000	2,077
29 Dec 2023	0.4700	0.5000	0.4700	0.5000	0.5000	11,267
28 Dec 2023	0.4750	0.5100	0.4750	0.4900	0.4900	10,182
27 Dec 2023	0.5200	0.5400	0.4650	0.4800	0.4800	58,560
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,699.79-28.27(-0.24%)

NZD/USD0.6136+0.0015(+0.24%)

NZD/EUR0.5637+0.0008(+0.15%)

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

OIL80.00+0.77(+0.97%)

Aclara Resources Inc. (ARA.TO)

NZX 50
11,699.79
-28.27(-0.24%)

NZD/USD
0.6136
+0.0015(+0.24%)

NZD/EUR
0.5637
+0.0008(+0.15%)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

OIL
80.00
+0.77(+0.97%)