Toronto - Free Realtime Quote CAD

Aclara Resources Inc. (ARA.TO)

0.7200

-0.0600

(-7.69%)

As of 12:01:30 PM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.7300	0.7600	0.7200	0.7200	0.7200	28,119
May 8, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	3,532
May 7, 2025	0.7500	0.7600	0.7300	0.7600	0.7600	18,954
May 6, 2025	0.7800	0.8000	0.7800	0.8000	0.8000	39,431
May 5, 2025	0.8000	0.8000	0.7700	0.7800	0.7800	13,910
May 2, 2025	0.7400	0.8000	0.7100	0.7700	0.7700	89,297
May 1, 2025	0.7500	0.7600	0.7300	0.7300	0.7300	29,004
Apr 30, 2025	0.7600	0.8000	0.7500	0.8000	0.8000	91,650
Apr 29, 2025	0.7500	0.7800	0.7500	0.7700	0.7700	38,930
Apr 28, 2025	0.8000	0.8000	0.7300	0.7400	0.7400	56,940
Apr 25, 2025	0.7900	0.7900	0.7300	0.7500	0.7500	105,491
Apr 24, 2025	0.7100	0.7900	0.7100	0.7900	0.7900	128,884
Apr 23, 2025	0.7400	0.7700	0.7100	0.7600	0.7600	91,347
Apr 22, 2025	0.7100	0.7300	0.7100	0.7300	0.7300	56,109
Apr 21, 2025	0.7200	0.7400	0.6800	0.6900	0.6900	251,528
Apr 17, 2025	0.7000	0.7200	0.6800	0.7200	0.7200	282,177
Apr 16, 2025	0.6100	0.6400	0.6100	0.6400	0.6400	113,181
Apr 15, 2025	0.6100	0.6300	0.6100	0.6200	0.6200	87,198
Apr 14, 2025	0.5200	0.6300	0.5200	0.6200	0.6200	145,421
Apr 11, 2025	0.5500	0.5600	0.5400	0.5400	0.5400	2,572
Apr 10, 2025	0.5200	0.5800	0.5200	0.5600	0.5600	92,602
Apr 9, 2025	0.5200	0.5200	0.5100	0.5100	0.5100	13,900
Apr 8, 2025	0.5400	0.5400	0.5200	0.5200	0.5200	62,225
Apr 7, 2025	0.4950	0.5300	0.4950	0.5300	0.5300	173,800
Apr 4, 2025	0.5100	0.5100	0.4900	0.4900	0.4900	102,660
Apr 3, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	43,650
Apr 2, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	51,221
Apr 1, 2025	0.5200	0.5200	0.5100	0.5100	0.5100	26,113
Mar 31, 2025	0.5400	0.5400	0.4900	0.5300	0.5300	97,519
Mar 28, 2025	0.5500	0.5500	0.5200	0.5200	0.5200	16,828
Mar 27, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	7,300
Mar 26, 2025	0.5300	0.5500	0.5300	0.5500	0.5500	35,720
Mar 25, 2025	0.5300	0.5300	0.5200	0.5300	0.5300	10,237
Mar 24, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	2,603
Mar 21, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 20, 2025	0.5100	0.5600	0.5100	0.5500	0.5500	29,295
Mar 19, 2025	0.5400	0.5800	0.4950	0.4950	0.4950	294,124
Mar 18, 2025	0.5300	0.5500	0.5200	0.5500	0.5500	17,860
Mar 17, 2025	0.5300	0.5500	0.5200	0.5500	0.5500	56,227
Mar 14, 2025	0.5300	0.5400	0.4950	0.5000	0.5000	168,438
Mar 13, 2025	0.5300	0.5300	0.5000	0.5100	0.5100	51,306
Mar 12, 2025	0.5100	0.5200	0.5100	0.5200	0.5200	2,832
Mar 11, 2025	0.5200	0.5400	0.5000	0.5100	0.5100	14,603
Mar 10, 2025	0.5300	0.5300	0.5200	0.5300	0.5300	50,393
Mar 7, 2025	0.5200	0.5200	0.5100	0.5200	0.5200	6,741
Mar 6, 2025	0.4900	0.5100	0.4900	0.5100	0.5100	15,450
Mar 5, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	9,775
Mar 4, 2025	0.5000	0.5000	0.4900	0.4900	0.4900	7,543
Mar 3, 2025	0.5000	0.5025	0.4900	0.4900	0.4900	27,746
Feb 28, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	1,500
Feb 27, 2025	0.5000	0.5025	0.5000	0.5025	0.5025	88,649
Feb 26, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	93,793
Feb 25, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	6,100
Feb 24, 2025	0.5300	0.5300	0.5000	0.5200	0.5200	33,765
Feb 21, 2025	0.5100	0.5100	0.5000	0.5000	0.5000	25,000
Feb 20, 2025	0.5100	0.5100	0.4950	0.5000	0.5000	17,716
Feb 19, 2025	0.5200	0.5300	0.5000	0.5100	0.5100	127,391
Feb 18, 2025	0.5500	0.5500	0.5100	0.5200	0.5200	24,708
Feb 14, 2025	0.5600	0.5600	0.4950	0.5100	0.5100	84,560
Feb 13, 2025	0.5600	0.5600	0.5500	0.5500	0.5500	43,739
Feb 12, 2025	0.5300	0.5600	0.5000	0.5500	0.5500	225,865
Feb 11, 2025	0.5200	0.5200	0.5050	0.5100	0.5100	50,102
Feb 10, 2025	0.5400	0.5400	0.5100	0.5300	0.5300	136,891
Feb 7, 2025	0.5300	0.5400	0.5100	0.5400	0.5400	28,030
Feb 6, 2025	0.5200	0.5300	0.5100	0.5300	0.5300	60,000
Feb 5, 2025	0.5300	0.5300	0.5200	0.5300	0.5300	29,660
Feb 4, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	61,549
Feb 3, 2025	0.5100	0.5600	0.5000	0.5400	0.5400	188,201
Jan 31, 2025	0.5400	0.5600	0.5400	0.5600	0.5600	20,743
Jan 30, 2025	0.5400	0.5500	0.5400	0.5500	0.5500	19,501
Jan 29, 2025	0.5300	0.5400	0.5300	0.5400	0.5400	8,501
Jan 28, 2025	0.5100	0.5200	0.5100	0.5100	0.5100	2,992
Jan 27, 2025	0.5500	0.5500	0.5100	0.5200	0.5200	21,530
Jan 24, 2025	0.5500	0.5600	0.5300	0.5300	0.5300	43,425
Jan 23, 2025	0.5000	0.5500	0.5000	0.5400	0.5400	31,216
Jan 22, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 21, 2025	0.5300	0.5300	0.5000	0.5000	0.5000	26,000
Jan 20, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	3,900
Jan 17, 2025	0.5400	0.5500	0.5200	0.5400	0.5400	23,435
Jan 16, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	918
Jan 15, 2025	0.5100	0.5200	0.5100	0.5200	0.5200	11,689
Jan 14, 2025	0.4850	0.5100	0.4700	0.5100	0.5100	74,396
Jan 13, 2025	0.5100	0.5100	0.4700	0.4700	0.4700	15,393
Jan 10, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	11,000
Jan 9, 2025	0.5300	0.5300	0.5200	0.5200	0.5200	2,500
Jan 8, 2025	0.5200	0.5400	0.5200	0.5300	0.5300	51,150
Jan 7, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	4,334
Jan 6, 2025	0.5000	0.5000	0.4750	0.5000	0.5000	8,772
Jan 3, 2025	0.4500	0.5000	0.4500	0.5000	0.5000	23,658
Jan 2, 2025	0.4500	0.4650	0.4500	0.4600	0.4600	25,590
Dec 31, 2024	0.4900	0.4900	0.4500	0.4500	0.4500	86,060
Dec 30, 2024	0.4550	0.5400	0.4550	0.4600	0.4600	120,001
Dec 27, 2024	0.5000	0.5000	0.4550	0.4550	0.4550	47,805
Dec 24, 2024	0.5300	0.5300	0.5000	0.5200	0.5200	23,016
Dec 23, 2024	0.5600	0.5700	0.5100	0.5300	0.5300	152,691
Dec 20, 2024	0.4300	0.5100	0.4200	0.4950	0.4950	27,190
Dec 19, 2024	0.4300	0.4650	0.4200	0.4200	0.4200	17,674
Dec 18, 2024	0.5000	0.5200	0.4300	0.4300	0.4300	91,117
Dec 17, 2024	0.4700	0.5300	0.4700	0.5300	0.5300	125,264
Dec 16, 2024	0.4650	0.4700	0.4600	0.4700	0.4700	21,010
Dec 13, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	11,968
Dec 12, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	11,843
Dec 11, 2024	0.4150	0.4400	0.4150	0.4400	0.4400	5,500
Dec 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,207
Dec 9, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	20,165
Dec 6, 2024	0.4450	0.4450	0.4150	0.4150	0.4150	33,913
Dec 5, 2024	0.4250	0.4500	0.4250	0.4300	0.4300	16,797
Dec 4, 2024	0.4250	0.4500	0.4150	0.4200	0.4200	19,559
Dec 3, 2024	0.4350	0.4350	0.4200	0.4250	0.4250	43,407
Dec 2, 2024	0.4150	0.4250	0.4150	0.4250	0.4250	6,803
Nov 29, 2024	0.4300	0.4550	0.4100	0.4100	0.4100	14,604
Nov 28, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Nov 27, 2024	0.4300	0.4600	0.4100	0.4300	0.4300	57,539
Nov 26, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	8,000
Nov 25, 2024	0.4100	0.4200	0.4100	0.4150	0.4150	55,905
Nov 22, 2024	0.4100	0.4300	0.4000	0.4300	0.4300	82,780
Nov 21, 2024	0.4300	0.4350	0.4100	0.4200	0.4200	144,831
Nov 20, 2024	0.4200	0.4500	0.4050	0.4500	0.4500	127,404
Nov 19, 2024	0.4300	0.4450	0.4200	0.4200	0.4200	108,300
Nov 18, 2024	0.4600	0.4800	0.4400	0.4400	0.4400	83,264
Nov 15, 2024	0.4600	0.4800	0.4400	0.4600	0.4600	82,093
Nov 14, 2024	0.4700	0.4700	0.4200	0.4250	0.4250	108,363
Nov 13, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	40,308
Nov 12, 2024	0.4850	0.4900	0.4600	0.4900	0.4900	57,885
Nov 11, 2024	0.4250	0.4900	0.4050	0.4900	0.4900	58,924
Nov 8, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	10,297
Nov 7, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	63,297
Nov 6, 2024	0.4850	0.4850	0.4600	0.4600	0.4600	66,712
Nov 5, 2024	0.4900	0.4900	0.4650	0.4800	0.4800	35,000
Nov 4, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	5,100
Nov 1, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	52,289
Oct 31, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	6,370
Oct 30, 2024	0.4650	0.4650	0.4600	0.4600	0.4600	27,289
Oct 29, 2024	0.4700	0.4750	0.4700	0.4750	0.4750	38,760
Oct 28, 2024	0.4675	0.4700	0.4550	0.4700	0.4700	56,250
Oct 25, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	25,127
Oct 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,700
Oct 23, 2024	0.4700	0.4700	0.4500	0.4700	0.4700	84,570
Oct 22, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	36,539
Oct 21, 2024	0.4900	0.4900	0.4600	0.4750	0.4750	9,047
Oct 18, 2024	0.4850	0.4850	0.4800	0.4850	0.4850	7,274
Oct 17, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	6,751
Oct 16, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	7,611
Oct 15, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	34,377
Oct 11, 2024	0.4950	0.5000	0.4900	0.4900	0.4900	9,509
Oct 10, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	20,009
Oct 9, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	43,900
Oct 8, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	7,304
Oct 7, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	2,680
Oct 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 3, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	8,561
Oct 2, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	8,400
Oct 1, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,100
Sep 30, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	57,951
Sep 27, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	64,562
Sep 26, 2024	0.4900	0.5000	0.4850	0.5000	0.5000	49,198
Sep 25, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	33,337
Sep 24, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	119,557
Sep 23, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	16,203
Sep 20, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	20,000
Sep 19, 2024	0.5000	0.5100	0.4900	0.5000	0.5000	25,146
Sep 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3,001
Sep 17, 2024	0.5200	0.5200	0.4800	0.5000	0.5000	20,445
Sep 16, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	106,830
Sep 13, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	18,645
Sep 12, 2024	0.4950	0.5300	0.4550	0.5200	0.5200	51,933
Sep 11, 2024	0.4900	0.5200	0.4900	0.5200	0.5200	29,229
Sep 10, 2024	0.4900	0.5200	0.4900	0.5200	0.5200	28,230
Sep 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,480
Sep 6, 2024	0.4950	0.5300	0.4950	0.5100	0.5100	84,561
Sep 5, 2024	0.5000	0.5400	0.5000	0.5200	0.5200	35,294
Sep 4, 2024	0.4500	0.4900	0.4500	0.4900	0.4900	3,640
Sep 3, 2024	0.5100	0.5200	0.4700	0.4950	0.4950	54,779
Aug 30, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	15,000
Aug 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 28, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	10,200
Aug 27, 2024	0.5100	0.5300	0.4950	0.4950	0.4950	41,317
Aug 26, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	14,459
Aug 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Aug 22, 2024	0.5300	0.5400	0.5200	0.5400	0.5400	36,319
Aug 21, 2024	0.5300	0.5300	0.5100	0.5200	0.5200	55,425
Aug 20, 2024	0.5100	0.5300	0.5100	0.5100	0.5100	11,660
Aug 19, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	4,800
Aug 16, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	29,800
Aug 15, 2024	0.5100	0.5100	0.4900	0.4950	0.4950	83,400
Aug 14, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	7,500
Aug 13, 2024	0.5200	0.5300	0.5100	0.5300	0.5300	24,412
Aug 12, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	9,900
Aug 9, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	3,496
Aug 8, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	27,604
Aug 7, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	13,491
Aug 6, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	47,682
Aug 2, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	45,000
Aug 1, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	572
Jul 31, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	5,349
Jul 30, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	4,385
Jul 29, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	5,922
Jul 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	8,928
Jul 25, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,150
Jul 24, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	8,053
Jul 23, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	5,432
Jul 22, 2024	0.5400	0.5700	0.5400	0.5500	0.5500	16,100
Jul 19, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,500
Jul 18, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	1,727
Jul 17, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	6,118
Jul 16, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	6,825
Jul 15, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	12,885
Jul 12, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	27,782
Jul 11, 2024	0.5700	0.5700	0.5200	0.5200	0.5200	8,234
Jul 10, 2024	0.5100	0.5500	0.5100	0.5500	0.5500	21,070
Jul 9, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	16,669
Jul 8, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	4,371
Jul 5, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	8,500
Jul 4, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	8,173
Jul 3, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul 2, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,208
Jun 28, 2024	0.5300	0.5500	0.5300	0.5300	0.5300	5,504
Jun 27, 2024	0.5500	0.5500	0.5000	0.5400	0.5400	31,485
Jun 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2,005
Jun 25, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	27,921
Jun 24, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	9,332
Jun 21, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	970
Jun 20, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	6,508
Jun 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	5,420
Jun 17, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	34,634
Jun 14, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	73,750
Jun 13, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	35,392
Jun 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	705
Jun 11, 2024	0.5800	0.5800	0.5400	0.5400	0.5400	34,639
Jun 10, 2024	0.5600	0.5700	0.5400	0.5400	0.5400	19,573
Jun 7, 2024	0.5900	0.5900	0.5000	0.5300	0.5300	201,198
Jun 6, 2024	0.6200	0.6200	0.5600	0.5800	0.5800	33,953
Jun 5, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	30,078
Jun 4, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	50,200
Jun 3, 2024	0.6300	0.6500	0.6100	0.6400	0.6400	160,007
May 31, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	190,789
May 30, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	41,474
May 29, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	5,022
May 28, 2024	0.5300	0.5400	0.5200	0.5400	0.5400	42,745
May 27, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	89,760
May 24, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	33,428
May 23, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	63,898
May 22, 2024	0.5600	0.5600	0.5300	0.5400	0.5400	71,000
May 21, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	95,488
May 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	3,178
May 16, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	102,937
May 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 14, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	13,000
May 13, 2024	0.5800	0.5900	0.5500	0.5600	0.5600	23,124
May 10, 2024	0.5300	0.5400	0.5000	0.5400	0.5400	133,066
May 9, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	6,594

KLD.V Kenorland Minerals Ltd.

1.5700

+0.64%

MKA.V Mkango Resources Ltd.

0.3150

+6.78%

M.CN Myriad Uranium Corp.

0.2550

0.00%

FWZ.V Fireweed Metals Corp.

1.9600

+5.95%

TI.TO Titan Mining Corporation

0.5900

-1.67%

600392.SS SHENGHE RESOURCES

11.87

-1.90%

LEMSE.ST Leading Edge Materials Corp.

1.4300

+5.93%

MEI.AX Meteoric Resources NL

0.0990

+4.21%

UCU.V Ucore Rare Metals Inc.

1.6000

+2.56%

SME.V Sama Resources Inc.

0.0650

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aclara Resources Inc. (ARA.TO)

Related Tickers