OTC Markets OTCPK - Delayed Quote USD

Aclara Resources Inc. (ARAAF)

0.6406

+0.0556

+(9.50%)

At close: June 5 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.5800	0.6406	0.5800	0.6406	0.6406	18,500
Jun 5, 2025	0.5875	0.5883	0.5830	0.5850	0.5850	60,285
Jun 4, 2025	0.5529	0.5770	0.5529	0.5770	0.5770	1,582
Jun 3, 2025	0.5361	0.5714	0.5286	0.5714	0.5714	22,750
Jun 2, 2025	0.5550	0.5594	0.5376	0.5376	0.5376	17,816
May 30, 2025	0.5558	0.5593	0.5532	0.5553	0.5553	47,128
May 29, 2025	0.5393	0.5393	0.5393	0.5393	0.5393	537
May 28, 2025	0.5597	0.5714	0.5444	0.5552	0.5552	22,214
May 27, 2025	0.5499	0.5600	0.5400	0.5560	0.5560	29,783
May 23, 2025	0.5600	0.5600	0.5400	0.5455	0.5455	16,932
May 22, 2025	0.5300	0.5600	0.5300	0.5400	0.5400	33,213
May 21, 2025	0.5670	0.5670	0.4980	0.5200	0.5200	44,837
May 20, 2025	0.5500	0.9850	0.4955	0.5047	0.5047	144,335
May 19, 2025	0.6000	0.6450	0.5106	0.5750	0.5750	327,303
May 16, 2025	0.4739	0.4739	0.4739	0.4739	0.4739	2,030
May 15, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
May 14, 2025	0.4554	0.4840	0.4500	0.4800	0.4800	26,014
May 13, 2025	0.4696	0.4750	0.4600	0.4600	0.4600	19,918
May 12, 2025	0.5000	0.5000	0.4750	0.4750	0.4750	41,787
May 9, 2025	0.5400	0.5400	0.5200	0.5317	0.5317	23,371
May 8, 2025	0.5623	0.5623	0.5521	0.5521	0.5521	5,050
May 7, 2025	0.5920	0.5920	0.5337	0.5536	0.5536	20,879
May 6, 2025	0.5800	0.5817	0.5626	0.5800	0.5800	11,338
May 5, 2025	0.5700	0.5726	0.5513	0.5553	0.5553	13,030
May 2, 2025	0.5200	0.5733	0.5160	0.5733	0.5733	97,622
May 1, 2025	0.5546	0.5546	0.5460	0.5460	0.5460	3,832
Apr 30, 2025	0.5527	0.5598	0.5379	0.5546	0.5546	75,583
Apr 29, 2025	0.5388	0.5680	0.5388	0.5491	0.5491	18,083
Apr 28, 2025	0.5686	0.5686	0.5300	0.5343	0.5343	61,412
Apr 25, 2025	0.5724	0.5724	0.5300	0.5426	0.5426	80,318
Apr 24, 2025	0.5204	0.5728	0.5204	0.5666	0.5666	87,758
Apr 23, 2025	0.5409	0.5628	0.5260	0.5341	0.5341	9,476
Apr 22, 2025	0.5234	0.5350	0.5200	0.5200	0.5200	18,540
Apr 21, 2025	0.5500	0.5500	0.5000	0.5130	0.5130	102,039
Apr 17, 2025	0.5000	0.5330	0.4901	0.5196	0.5196	58,114
Apr 16, 2025	0.4500	0.4664	0.4472	0.4514	0.4514	149,289
Apr 15, 2025	0.4505	0.4505	0.4365	0.4500	0.4500	56,099
Apr 14, 2025	0.3963	0.4540	0.3963	0.4540	0.4540	85,067
Apr 11, 2025	0.4020	0.4055	0.3968	0.4000	0.4000	16,374
Apr 10, 2025	0.3800	0.4196	0.3800	0.3840	0.3840	165,924
Apr 9, 2025	0.3610	0.3668	0.3610	0.3668	0.3668	20,110
Apr 8, 2025	0.3790	0.3880	0.3660	0.3660	0.3660	16,454
Apr 7, 2025	0.3408	0.3785	0.3408	0.3691	0.3691	81,049
Apr 4, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	225
Apr 3, 2025	0.3600	0.3610	0.3380	0.3380	0.3380	45,564
Apr 2, 2025	0.3527	0.3609	0.3527	0.3609	0.3609	1,000
Apr 1, 2025	0.3380	0.3655	0.3380	0.3609	0.3609	10,998
Mar 31, 2025	0.3850	0.3850	0.3440	0.3440	0.3440	190,959
Mar 28, 2025	0.3610	0.3775	0.3610	0.3610	0.3610	1,330
Mar 27, 2025	0.3610	0.3771	0.3610	0.3660	0.3660	15,767
Mar 26, 2025	0.3861	0.3920	0.3861	0.3920	0.3920	6,500
Mar 25, 2025	0.3590	0.3590	0.3590	0.3590	0.3590	-
Mar 24, 2025	0.3590	0.3590	0.3590	0.3590	0.3590	10,306
Mar 21, 2025	0.3560	0.3600	0.3560	0.3600	0.3600	5,454
Mar 20, 2025	0.3670	0.3746	0.3670	0.3746	0.3746	17,135
Mar 19, 2025	0.3850	0.4000	0.3500	0.3500	0.3500	234,666
Mar 18, 2025	0.3750	0.3840	0.3750	0.3800	0.3800	31,922
Mar 17, 2025	0.3500	0.3901	0.3500	0.3901	0.3901	59,650
Mar 14, 2025	0.3734	0.3800	0.3471	0.3532	0.3532	167,183
Mar 13, 2025	0.3650	0.3810	0.3650	0.3700	0.3700	36,500
Mar 12, 2025	0.3671	0.3671	0.3652	0.3652	0.3652	3,075
Mar 11, 2025	0.3799	0.3799	0.3630	0.3630	0.3630	4,527
Mar 10, 2025	0.3630	0.3630	0.3630	0.3630	0.3630	7,008
Mar 7, 2025	0.3474	0.3630	0.3474	0.3552	0.3552	16,000
Mar 6, 2025	0.3440	0.3560	0.3440	0.3560	0.3560	29,510
Mar 5, 2025	0.3380	0.3380	0.3380	0.3380	0.3380	-
Mar 4, 2025	0.3463	0.3463	0.3380	0.3380	0.3380	14,330
Mar 3, 2025	0.3860	0.3860	0.3400	0.3400	0.3400	25,100
Feb 28, 2025	0.3484	0.3484	0.3484	0.3484	0.3484	560
Feb 27, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	12,008
Feb 26, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	4,561
Feb 25, 2025	0.3602	0.3602	0.3500	0.3500	0.3500	7,000
Feb 24, 2025	0.3641	0.3700	0.3578	0.3578	0.3578	31,000
Feb 21, 2025	0.3600	0.3650	0.3586	0.3586	0.3586	7,197
Feb 20, 2025	0.3700	0.3700	0.3649	0.3649	0.3649	2,600
Feb 19, 2025	0.3634	0.3700	0.3634	0.3700	0.3700	89,994
Feb 18, 2025	0.3700	0.3700	0.3531	0.3531	0.3531	7,567
Feb 14, 2025	0.3700	0.3717	0.3700	0.3717	0.3717	36,018
Feb 13, 2025	0.3900	0.3986	0.3700	0.3700	0.3700	30,435
Feb 12, 2025	0.3375	0.3946	0.3375	0.3715	0.3715	138,019
Feb 11, 2025	0.3682	0.3724	0.3552	0.3552	0.3552	11,288
Feb 10, 2025	0.3644	0.3800	0.3644	0.3700	0.3700	67,176
Feb 7, 2025	0.3661	0.3787	0.3661	0.3787	0.3787	12,824
Feb 6, 2025	0.3750	0.3800	0.3600	0.3800	0.3800	67,397
Feb 5, 2025	0.3960	0.3960	0.3720	0.3720	0.3720	18,867
Feb 4, 2025	0.3798	0.3850	0.3740	0.3740	0.3740	50,486
Feb 3, 2025	0.3710	0.3810	0.3430	0.3800	0.3800	228,916
Jan 31, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	8,150
Jan 30, 2025	0.3725	0.3725	0.3725	0.3725	0.3725	173
Jan 29, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	500
Jan 28, 2025	0.3750	0.3800	0.3750	0.3800	0.3800	2,687
Jan 27, 2025	0.3751	0.3751	0.3750	0.3750	0.3750	24,103
Jan 24, 2025	0.3852	0.3900	0.3700	0.3750	0.3750	73,727
Jan 23, 2025	0.3230	0.3800	0.3230	0.3800	0.3800	76,840
Jan 22, 2025	0.3475	0.3475	0.3475	0.3475	0.3475	630
Jan 21, 2025	0.3700	0.3700	0.3369	0.3386	0.3386	27,400
Jan 17, 2025	0.3791	0.3800	0.3670	0.3749	0.3749	38,632
Jan 16, 2025	0.3700	0.3789	0.3700	0.3789	0.3789	6,779
Jan 15, 2025	0.3698	0.3698	0.3627	0.3690	0.3690	27,720
Jan 14, 2025	0.3600	0.3640	0.3600	0.3640	0.3640	27,500
Jan 13, 2025	0.3500	0.3555	0.3500	0.3500	0.3500	15,825
Jan 10, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	9,000
Jan 8, 2025	0.3682	0.3800	0.3682	0.3687	0.3687	71,000
Jan 7, 2025	0.3500	0.3633	0.3500	0.3544	0.3544	10,476
Jan 6, 2025	0.3444	0.3487	0.3444	0.3487	0.3487	11,560
Jan 3, 2025	0.3200	0.3233	0.2911	0.3100	0.3100	51,283
Jan 2, 2025	0.3205	0.3232	0.3125	0.3125	0.3125	10,710
Dec 31, 2024	0.3400	0.3400	0.3130	0.3130	0.3130	37,568
Dec 30, 2024	0.3670	0.3800	0.3402	0.3402	0.3402	126,622
Dec 27, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Dec 26, 2024	0.3335	0.3550	0.3300	0.3550	0.3550	21,358
Dec 24, 2024	0.3737	0.3737	0.3500	0.3500	0.3500	11,400
Dec 23, 2024	0.4502	0.4502	0.3550	0.3750	0.3750	55,696
Dec 20, 2024	0.2943	0.3500	0.2943	0.3290	0.3290	48,268
Dec 19, 2024	0.3180	0.3180	0.2870	0.2972	0.2972	32,131
Dec 18, 2024	0.3460	0.3460	0.3309	0.3344	0.3344	9,546
Dec 17, 2024	0.3335	0.3700	0.3335	0.3685	0.3685	47,834
Dec 16, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	696
Dec 13, 2024	0.3237	0.3360	0.3237	0.3300	0.3300	7,316
Dec 12, 2024	0.3162	0.3162	0.3162	0.3162	0.3162	8,000
Dec 11, 2024	0.2900	0.3136	0.2900	0.3136	0.3136	2,228
Dec 10, 2024	0.3005	0.3005	0.3005	0.3005	0.3005	-
Dec 9, 2024	0.3010	0.3010	0.3000	0.3005	0.3005	2,854
Dec 6, 2024	0.3216	0.3216	0.3000	0.3000	0.3000	6,006
Dec 5, 2024	0.3200	0.3200	0.3000	0.3091	0.3091	28,724
Dec 4, 2024	0.3064	0.3064	0.3064	0.3064	0.3064	302
Dec 3, 2024	0.2993	0.3015	0.2993	0.3015	0.3015	4,329
Dec 2, 2024	0.3097	0.3097	0.3097	0.3097	0.3097	-
Nov 29, 2024	0.3097	0.3097	0.3097	0.3097	0.3097	-
Nov 27, 2024	0.3280	0.3280	0.3025	0.3097	0.3097	27,684
Nov 26, 2024	0.3058	0.3100	0.3027	0.3100	0.3100	21,350
Nov 25, 2024	0.3075	0.3075	0.2994	0.2994	0.2994	38,638
Nov 22, 2024	0.3041	0.3041	0.2900	0.2961	0.2961	12,592
Nov 21, 2024	0.3075	0.3120	0.2968	0.3120	0.3120	11,000
Nov 20, 2024	0.3100	0.3100	0.2930	0.2986	0.2986	12,938
Nov 19, 2024	0.3000	0.3055	0.3000	0.3055	0.3055	3,137
Nov 18, 2024	0.3490	0.3490	0.3178	0.3178	0.3178	33,907
Nov 15, 2024	0.3320	0.3320	0.3305	0.3305	0.3305	13,527
Nov 14, 2024	0.3400	0.3400	0.3381	0.3400	0.3400	13,500
Nov 13, 2024	0.3500	0.3580	0.3400	0.3580	0.3580	63,632
Nov 12, 2024	0.3196	0.3545	0.3196	0.3545	0.3545	95,774
Nov 11, 2024	0.3033	0.3400	0.2942	0.3100	0.3100	46,736
Nov 8, 2024	0.3200	0.3269	0.3100	0.3119	0.3119	69,013
Nov 7, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	1,500
Nov 6, 2024	0.3527	0.3527	0.3324	0.3324	0.3324	7,112
Nov 5, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Nov 4, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
Nov 1, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Oct 31, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	1,020
Oct 30, 2024	0.3414	0.3414	0.3414	0.3414	0.3414	-
Oct 29, 2024	0.3381	0.3414	0.3381	0.3414	0.3414	4,800
Oct 28, 2024	0.3300	0.3450	0.3300	0.3405	0.3405	55,974
Oct 25, 2024	0.3361	0.3361	0.3361	0.3361	0.3361	299
Oct 24, 2024	0.3100	0.3242	0.3100	0.3242	0.3242	6,562
Oct 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	186
Oct 22, 2024	0.3417	0.3417	0.3330	0.3400	0.3400	8,459
Oct 21, 2024	0.3499	0.3499	0.3499	0.3499	0.3499	6,072
Oct 18, 2024	0.3400	0.3584	0.3400	0.3580	0.3580	7,320
Oct 17, 2024	0.3723	0.3723	0.3525	0.3525	0.3525	3,568
Oct 16, 2024	0.3534	0.3534	0.3534	0.3534	0.3534	1,109
Oct 15, 2024	0.3637	0.3698	0.3610	0.3698	0.3698	84,163
Oct 14, 2024	0.3567	0.3567	0.3567	0.3567	0.3567	-
Oct 11, 2024	0.3567	0.3567	0.3567	0.3567	0.3567	-
Oct 10, 2024	0.3567	0.3567	0.3567	0.3567	0.3567	687
Oct 9, 2024	0.3676	0.3676	0.3600	0.3600	0.3600	15,450
Oct 8, 2024	0.3652	0.3652	0.3652	0.3652	0.3652	-
Oct 7, 2024	0.3652	0.3652	0.3652	0.3652	0.3652	2,287
Oct 4, 2024	0.3627	0.3627	0.3627	0.3627	0.3627	306
Oct 3, 2024	0.3571	0.3688	0.3571	0.3688	0.3688	5,954
Oct 2, 2024	0.3733	0.3733	0.3733	0.3733	0.3733	6,000
Oct 1, 2024	0.3692	0.3692	0.3692	0.3692	0.3692	9,011
Sep 30, 2024	0.3633	0.3633	0.3633	0.3633	0.3633	178
Sep 27, 2024	0.3670	0.3670	0.3670	0.3670	0.3670	-
Sep 26, 2024	0.3670	0.3670	0.3670	0.3670	0.3670	137
Sep 25, 2024	0.3705	0.3705	0.3705	0.3705	0.3705	14,000
Sep 24, 2024	0.3714	0.3734	0.3659	0.3720	0.3720	10,608
Sep 23, 2024	0.3530	0.3695	0.3530	0.3652	0.3652	21,740
Sep 20, 2024	0.3561	0.3756	0.3535	0.3535	0.3535	652
Sep 19, 2024	0.3602	0.3759	0.3602	0.3759	0.3759	9,480
Sep 18, 2024	0.3659	0.3659	0.3659	0.3659	0.3659	-
Sep 17, 2024	0.3659	0.3659	0.3659	0.3659	0.3659	-
Sep 16, 2024	0.3689	0.3689	0.3647	0.3659	0.3659	4,209
Sep 13, 2024	0.3699	0.3699	0.3552	0.3663	0.3663	7,427
Sep 12, 2024	0.3657	0.3657	0.3554	0.3554	0.3554	2,650
Sep 11, 2024	0.3871	0.3871	0.3871	0.3871	0.3871	1,965
Sep 10, 2024	0.3600	0.3600	0.3597	0.3597	0.3597	3,163
Sep 9, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	300
Sep 6, 2024	0.4099	0.4099	0.3850	0.3850	0.3850	3,120
Sep 5, 2024	0.3842	0.3842	0.3842	0.3842	0.3842	412
Sep 4, 2024	0.3572	0.3572	0.3572	0.3572	0.3572	-
Sep 3, 2024	0.3600	0.3600	0.3545	0.3572	0.3572	17,437
Aug 30, 2024	0.3939	0.3939	0.3939	0.3939	0.3939	-
Aug 29, 2024	0.3825	0.3939	0.3825	0.3939	0.3939	4,700
Aug 28, 2024	0.3888	0.3888	0.3888	0.3888	0.3888	300
Aug 27, 2024	0.3781	0.3781	0.3781	0.3781	0.3781	-
Aug 26, 2024	0.3781	0.3781	0.3781	0.3781	0.3781	-
Aug 23, 2024	0.3781	0.3781	0.3781	0.3781	0.3781	-
Aug 22, 2024	0.3781	0.3781	0.3781	0.3781	0.3781	100
Aug 21, 2024	0.3880	0.3880	0.3663	0.3663	0.3663	2,692
Aug 20, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Aug 19, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	1,244
Aug 16, 2024	0.3722	0.3722	0.3722	0.3722	0.3722	1,900
Aug 15, 2024	0.3720	0.3720	0.3600	0.3600	0.3600	7,000
Aug 14, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Aug 13, 2024	0.3750	0.3880	0.3721	0.3880	0.3880	14,104
Aug 12, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	10,000
Aug 9, 2024	0.3600	0.3796	0.3600	0.3796	0.3796	3,392
Aug 8, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	8,500
Aug 7, 2024	0.3625	0.3625	0.3625	0.3625	0.3625	-
Aug 6, 2024	0.3580	0.3625	0.3580	0.3625	0.3625	16,726
Aug 5, 2024	0.4641	0.4641	0.3500	0.3600	0.3600	11,222
Aug 2, 2024	0.3720	0.4289	0.3720	0.3720	0.3720	6,737
Aug 1, 2024	0.3866	0.3895	0.3866	0.3895	0.3895	10,000
Jul 31, 2024	0.3849	0.3849	0.3849	0.3849	0.3849	-
Jul 30, 2024	0.3849	0.3849	0.3849	0.3849	0.3849	4,116
Jul 29, 2024	0.3866	0.3866	0.3866	0.3866	0.3866	-
Jul 26, 2024	0.3866	0.3866	0.3866	0.3866	0.3866	234
Jul 25, 2024	0.3830	0.3830	0.3830	0.3830	0.3830	274
Jul 24, 2024	0.4013	0.4013	0.4013	0.4013	0.4013	2,500
Jul 23, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	2,000
Jul 22, 2024	0.3924	0.4005	0.3847	0.3847	0.3847	13,300
Jul 19, 2024	0.3936	0.4059	0.3936	0.4059	0.4059	1,216
Jul 18, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	1,000
Jul 17, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Jul 16, 2024	0.3900	0.4260	0.3900	0.4260	0.4260	15,877
Jul 15, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	15,000
Jul 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Jul 11, 2024	0.3691	0.3691	0.3691	0.3691	0.3691	-
Jul 10, 2024	0.3691	0.3691	0.3691	0.3691	0.3691	2,741
Jul 9, 2024	0.3902	0.3902	0.3710	0.3710	0.3710	3,487
Jul 8, 2024	0.4030	0.4030	0.3885	0.3966	0.3966	6,800
Jul 5, 2024	0.4024	0.4024	0.4024	0.4024	0.4024	-
Jul 3, 2024	0.4024	0.4024	0.4024	0.4024	0.4024	-
Jul 2, 2024	0.3954	0.4024	0.3940	0.4024	0.4024	15,262
Jul 1, 2024	0.4015	0.4015	0.4015	0.4015	0.4015	-
Jun 28, 2024	0.4015	0.4015	0.4015	0.4015	0.4015	13,285
Jun 27, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	52,985
Jun 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 25, 2024	0.3889	0.3900	0.3700	0.3700	0.3700	42,744
Jun 24, 2024	0.3875	0.3875	0.3875	0.3875	0.3875	1,675
Jun 21, 2024	0.3825	0.3825	0.3825	0.3825	0.3825	4,500
Jun 20, 2024	0.3792	0.3792	0.3792	0.3792	0.3792	3,049
Jun 18, 2024	0.3735	0.3735	0.3735	0.3735	0.3735	1,055
Jun 17, 2024	0.3816	0.3816	0.3816	0.3816	0.3816	585
Jun 14, 2024	0.3798	0.3800	0.3680	0.3800	0.3800	4,502
Jun 13, 2024	0.3927	0.3927	0.3927	0.3927	0.3927	527
Jun 12, 2024	0.4160	0.4160	0.4006	0.4006	0.4006	5,061
Jun 11, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jun 10, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	10,000
Jun 7, 2024	0.4080	0.4080	0.3900	0.3900	0.3900	3,568

PLYFF Playfair Mining Ltd.

0.0190

0.00%

CMRZF Commerce Resources Corp.

0.0400

-20.00%

ALMTF Almonty Industries Inc.

2.2750

-2.07%

METOF Meteoric Resources NL

0.0833

-1.42%

PMT.AX Patriot Battery Metals Inc.

0.2500

+4.17%

1211.SR Saudi Arabian Mining Company (Ma'aden)

50.40

+1.41%

AVLNF Avalon Advanced Materials Inc.

0.0174

-4.92%

MEI.AX Meteoric Resources NL

0.1250

0.00%

DEMRF American Tungsten Corp.

0.5115

-0.68%

UURAF Ucore Rare Metals Inc.

0.9700

+12.79%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aclara Resources Inc. (ARAAF)

Related Tickers