Aclara Resources Inc. ARA.TO
2.42 CAD +0.18 (+8.04%)
As ofNov 13, 2026, 4:00 PM EST
2.20 Day range 2.52
2.05 52-week range 5.22
- YTD
- +12.04%
- 1 year
- -3.59%
ARA.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.26 | 2.52 | 2.20 | 2.42 | +0.18 | +8.04% | 213,209 |
| Nov 12, 2026 | 2.10 | 2.27 | 2.09 | 2.24 | +0.01 | +0.45% | 85,900 |
| Nov 11, 2026 | 2.35 | 2.36 | 2.19 | 2.23 | -0.06 | -2.62% | 60,800 |
| Nov 10, 2026 | 2.46 | 2.46 | 2.25 | 2.29 | -0.11 | -4.58% | 41,500 |
| Nov 9, 2026 | 2.27 | 2.44 | 2.23 | 2.40 | +0.13 | +5.73% | 80,400 |
| Nov 6, 2026 | 2.07 | 2.37 | 2.07 | 2.27 | +0.22 | +10.73% | 149,100 |
| Nov 5, 2026 | 2.40 | 2.46 | 2.03 | 2.05 | -0.37 | -15.29% | 567,000 |
| Nov 4, 2026 | 2.47 | 2.47 | 2.21 | 2.42 | +0.24 | +11.01% | 183,800 |
| Nov 3, 2026 | 2.31 | 2.33 | 2.13 | 2.18 | -0.10 | -4.39% | 121,000 |
| Nov 2, 2026 | 2.49 | 2.49 | 2.25 | 2.28 | -0.06 | -2.56% | 56,900 |
| Oct 30, 2026 | 2.51 | 2.52 | 2.28 | 2.34 | -0.20 | -7.87% | 244,900 |
| Oct 29, 2026 | 2.66 | 2.66 | 2.51 | 2.54 | -0.13 | -4.87% | 63,900 |
| Oct 28, 2026 | 2.75 | 2.75 | 2.64 | 2.67 | -0.05 | -1.84% | 48,200 |
| Oct 27, 2026 | 2.80 | 2.80 | 2.65 | 2.72 | +0.02 | +0.74% | 133,300 |
| Oct 26, 2026 | 2.65 | 2.73 | 2.59 | 2.70 | -0.06 | -2.17% | 321,700 |
| Oct 23, 2026 | 2.74 | 2.77 | 2.55 | 2.76 | +0.14 | +5.34% | 105,000 |
| Oct 22, 2026 | 2.84 | 2.84 | 2.51 | 2.62 | -0.21 | -7.42% | 226,400 |
| Oct 21, 2026 | 2.96 | 2.96 | 2.83 | 2.83 | -0.01 | -0.35% | 33,800 |
| Oct 20, 2026 | 3.05 | 3.05 | 2.83 | 2.84 | -0.10 | -3.40% | 63,000 |
| Oct 19, 2026 | 2.85 | 3.02 | 2.81 | 2.94 | +0.07 | +2.44% | 99,900 |
| Oct 16, 2026 | 2.99 | 3.02 | 2.85 | 2.87 | -0.11 | -3.69% | 45,700 |
| Oct 15, 2026 | 3.02 | 3.05 | 2.85 | 2.98 | +0.03 | +1.02% | 153,600 |
| Oct 14, 2026 | 3.26 | 3.27 | 2.94 | 2.95 | -0.31 | -9.51% | 290,900 |
| Oct 13, 2026 | 3.34 | 3.34 | 3.24 | 3.26 | -0.08 | -2.40% | 80,000 |
| Oct 9, 2026 | 3.33 | 3.43 | 3.32 | 3.34 | -0.01 | -0.30% | 45,100 |
| Oct 8, 2026 | 3.35 | 3.43 | 3.31 | 3.35 | 0.00 | 0.00% | 72,800 |
| Oct 7, 2026 | 3.57 | 3.57 | 3.31 | 3.35 | -0.19 | -5.37% | 70,300 |
| Oct 6, 2026 | 3.51 | 3.57 | 3.49 | 3.54 | +0.06 | +1.72% | 71,700 |
| Oct 5, 2026 | 3.59 | 3.66 | 3.48 | 3.48 | -0.12 | -3.33% | 144,200 |
| Oct 2, 2026 | 3.57 | 3.66 | 3.49 | 3.60 | +0.01 | +0.28% | 65,800 |
| Oct 1, 2026 | 3.55 | 3.62 | 3.47 | 3.59 | -0.02 | -0.55% | 109,000 |
| Sep 30, 2026 | 3.54 | 3.70 | 3.44 | 3.61 | +0.08 | +2.27% | 228,000 |
| Sep 29, 2026 | 3.53 | 3.65 | 3.45 | 3.53 | -0.01 | -0.28% | 72,100 |
| Sep 28, 2026 | 3.66 | 3.68 | 3.53 | 3.54 | -0.14 | -3.80% | 57,100 |
| Sep 25, 2026 | 3.69 | 3.71 | 3.65 | 3.68 | -0.03 | -0.81% | 34,900 |
| Sep 24, 2026 | 3.74 | 3.80 | 3.69 | 3.71 | -0.05 | -1.33% | 81,200 |
| Sep 23, 2026 | 3.81 | 3.87 | 3.74 | 3.76 | -0.10 | -2.59% | 38,500 |
| Sep 22, 2026 | 3.76 | 3.87 | 3.67 | 3.86 | +0.16 | +4.32% | 61,000 |
| Sep 21, 2026 | 3.81 | 3.87 | 3.65 | 3.70 | -0.03 | -0.80% | 76,000 |
| Sep 18, 2026 | 3.73 | 3.76 | 3.62 | 3.73 | -0.04 | -1.06% | 171,400 |
| Sep 17, 2026 | 3.64 | 4.10 | 3.64 | 3.77 | +0.11 | +3.01% | 209,100 |
| Sep 16, 2026 | 3.50 | 3.67 | 3.45 | 3.66 | +0.14 | +3.98% | 97,700 |
| Sep 15, 2026 | 3.24 | 3.53 | 3.20 | 3.52 | +0.27 | +8.31% | 75,200 |
| Sep 14, 2026 | 3.30 | 3.31 | 3.14 | 3.25 | -0.06 | -1.81% | 61,500 |
| Sep 11, 2026 | 3.32 | 3.41 | 3.24 | 3.31 | -0.07 | -2.07% | 66,100 |
| Sep 10, 2026 | 3.51 | 3.52 | 3.36 | 3.38 | -0.15 | -4.25% | 113,500 |
| Sep 9, 2026 | 3.64 | 3.65 | 3.51 | 3.53 | -0.07 | -1.94% | 47,700 |
| Sep 8, 2026 | 3.60 | 3.70 | 3.51 | 3.60 | +0.04 | +1.12% | 75,900 |
| Sep 4, 2026 | 3.59 | 3.84 | 3.54 | 3.56 | +0.07 | +2.01% | 210,000 |
| Sep 3, 2026 | 3.50 | 3.55 | 3.40 | 3.49 | +0.01 | +0.29% | 61,600 |
| Sep 2, 2026 | 3.65 | 3.82 | 3.40 | 3.48 | -0.28 | -7.45% | 183,900 |
| Sep 1, 2026 | 3.76 | 3.80 | 3.68 | 3.76 | -0.13 | -3.34% | 42,300 |
| Aug 31, 2026 | 4.12 | 4.12 | 3.80 | 3.89 | -0.02 | -0.51% | 23,100 |
| Aug 28, 2026 | 3.91 | 4.16 | 3.84 | 3.91 | -0.23 | -5.56% | 78,000 |
| Aug 27, 2026 | 4.18 | 4.18 | 4.07 | 4.14 | +0.10 | +2.48% | 128,500 |
| Aug 26, 2026 | 4.01 | 4.08 | 3.95 | 4.04 | +0.07 | +1.76% | 22,600 |
| Aug 25, 2026 | 3.76 | 3.99 | 3.75 | 3.97 | +0.22 | +5.87% | 48,500 |
| Aug 24, 2026 | 3.86 | 3.99 | 3.68 | 3.75 | -0.21 | -5.30% | 100,900 |
| Aug 21, 2026 | 3.84 | 4.01 | 3.80 | 3.96 | +0.22 | +5.88% | 92,000 |
| Aug 20, 2026 | 3.85 | 3.85 | 3.69 | 3.74 | -0.11 | -2.86% | 51,900 |
| Aug 19, 2026 | 3.86 | 4.04 | 3.84 | 3.85 | -0.16 | -3.99% | 84,700 |
| Aug 18, 2026 | 4.04 | 4.04 | 3.95 | 4.01 | -0.02 | -0.50% | 32,600 |
| Aug 17, 2026 | 4.20 | 4.20 | 3.97 | 4.03 | -0.13 | -3.12% | 28,500 |
| Aug 14, 2026 | 3.98 | 4.18 | 3.98 | 4.16 | +0.14 | +3.48% | 93,300 |
64 days, newest first. Daily bars as drawn on the ARA.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.