Aclara Resources Inc. (JD1.F)

Compare

0.2740

-0.0620

(-18.45%)

As of 9:59:02 AM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.2720	0.2740	0.2720	0.2740	0.2740	93
Apr 3, 2025	0.2740	0.3360	0.2720	0.3360	0.3360	93
Apr 2, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	137
Apr 1, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	13
Mar 31, 2025	0.2840	0.2840	0.2840	0.2840	0.2840	1,774
Mar 28, 2025	0.2960	0.3180	0.2960	0.3180	0.3180	206
Mar 27, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 26, 2025	0.3000	0.3280	0.3000	0.3280	0.3280	137
Mar 25, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 24, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 21, 2025	0.3020	0.3180	0.3020	0.3180	0.3180	824
Mar 20, 2025	0.3640	0.3640	0.3300	0.3300	0.3300	39,127
Mar 19, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 18, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 17, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 14, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	167
Mar 13, 2025	0.2740	0.2740	0.2740	0.2740	0.2740	-
Mar 12, 2025	0.2740	0.2740	0.2740	0.2740	0.2740	169
Mar 11, 2025	0.2840	0.2840	0.2840	0.2840	0.2840	-
Mar 10, 2025	0.2840	0.2840	0.2840	0.2840	0.2840	-
Mar 7, 2025	0.2800	0.2800	0.2780	0.2780	0.2780	-
Mar 6, 2025	0.2740	0.3000	0.2740	0.3000	0.3000	68
Mar 5, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 4, 2025	0.2740	0.2740	0.2740	0.2740	0.2740	-
Mar 3, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	115
Feb 28, 2025	0.3040	0.3040	0.3040	0.3040	0.3040	-
Feb 27, 2025	0.3040	0.3040	0.3040	0.3040	0.3040	-
Feb 26, 2025	0.3040	0.3040	0.3040	0.3040	0.3040	-
Feb 25, 2025	0.3040	0.3040	0.3040	0.3040	0.3040	-
Feb 24, 2025	0.3040	0.3040	0.3040	0.3040	0.3040	-
Feb 21, 2025	0.3040	0.3040	0.3040	0.3040	0.3040	-
Feb 20, 2025	0.3040	0.3040	0.3040	0.3040	0.3040	-
Feb 19, 2025	0.3040	0.3040	0.3040	0.3040	0.3040	109
Feb 18, 2025	0.2920	0.2920	0.2920	0.2920	0.2920	-
Feb 17, 2025	0.2920	0.2920	0.2920	0.2920	0.2920	-
Feb 14, 2025	0.2920	0.2920	0.2920	0.2920	0.2920	-
Feb 13, 2025	0.2920	0.2920	0.2920	0.2920	0.2920	-
Feb 12, 2025	0.2920	0.2920	0.2920	0.2920	0.2920	-
Feb 11, 2025	0.3020	0.3020	0.3020	0.3020	0.3020	-
Feb 10, 2025	0.3020	0.3020	0.3020	0.3020	0.3020	-
Feb 7, 2025	0.3020	0.3020	0.3020	0.3020	0.3020	-
Feb 6, 2025	0.3020	0.3020	0.3020	0.3020	0.3020	10
Feb 5, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	-
Feb 4, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	-
Feb 3, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jan 31, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jan 30, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jan 29, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jan 28, 2025	0.2940	0.2940	0.2940	0.2940	0.2940	-
Jan 27, 2025	0.2980	0.2980	0.2980	0.2980	0.2980	88
Jan 24, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	300
Jan 23, 2025	0.2840	0.2840	0.2840	0.2840	0.2840	-
Jan 22, 2025	0.2840	0.2840	0.2840	0.2840	0.2840	-
Jan 21, 2025	0.3100	0.3720	0.3100	0.3720	0.3720	6,683
Jan 20, 2025	0.2920	0.2920	0.2920	0.2920	0.2920	-
Jan 17, 2025	0.2920	0.2920	0.2920	0.2920	0.2920	-
Jan 16, 2025	0.2920	0.2920	0.2920	0.2920	0.2920	-
Jan 15, 2025	0.2940	0.2940	0.2920	0.2920	0.2920	-
Jan 14, 2025	0.2720	0.2720	0.2700	0.2700	0.2700	-
Jan 13, 2025	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jan 10, 2025	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jan 9, 2025	0.3340	0.3340	0.3340	0.3340	0.3340	68
Jan 8, 2025	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jan 7, 2025	0.2860	0.2860	0.2840	0.2860	0.2860	-
Jan 6, 2025	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jan 3, 2025	0.2560	0.2560	0.2560	0.2560	0.2560	-
Jan 2, 2025	0.2560	0.2560	0.2560	0.2560	0.2560	-
Dec 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 27, 2024	0.2940	0.3000	0.2940	0.3000	0.3000	16,666
Dec 23, 2024	0.2400	0.2800	0.2400	0.2800	0.2800	164
Dec 20, 2024	0.2400	0.2400	0.2380	0.2380	0.2380	-
Dec 19, 2024	0.2440	0.2440	0.2440	0.2440	0.2440	-
Dec 18, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Dec 17, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Dec 16, 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
Dec 13, 2024	0.2580	0.2580	0.2560	0.2560	0.2560	-
Dec 12, 2024	0.2520	0.2520	0.2520	0.2520	0.2520	-
Dec 11, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Dec 10, 2024	0.2440	0.2460	0.2440	0.2460	0.2460	-
Dec 9, 2024	0.2360	0.2700	0.2360	0.2700	0.2700	1
Dec 6, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Dec 5, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	27
Dec 4, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	47
Dec 3, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
Dec 2, 2024	0.2360	0.2640	0.2360	0.2640	0.2640	329
Nov 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 27, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 25, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	54
Nov 22, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Nov 21, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Nov 20, 2024	0.2420	0.2420	0.2420	0.2420	0.2420	-
Nov 19, 2024	0.2520	0.2520	0.2520	0.2520	0.2520	38
Nov 18, 2024	0.2640	0.3560	0.2620	0.2620	0.2620	358
Nov 15, 2024	0.2440	0.2440	0.2440	0.2440	0.2440	-
Nov 14, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Nov 13, 2024	0.2820	0.2820	0.2800	0.2800	0.2800	-
Nov 12, 2024	0.2800	0.3020	0.2800	0.3020	0.3020	137
Nov 11, 2024	0.2700	0.2760	0.2700	0.2760	0.2760	437
Nov 8, 2024	0.2440	0.2440	0.2440	0.2440	0.2440	-
Nov 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 1, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	206
Oct 31, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,000
Oct 30, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Oct 29, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Oct 28, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	13
Oct 25, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Oct 24, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Oct 23, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Oct 22, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	103
Oct 21, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	274
Oct 18, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Oct 17, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Oct 16, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Oct 15, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Oct 14, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Oct 11, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Oct 10, 2024	0.2840	0.3100	0.2820	0.3100	0.3100	48
Oct 9, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 8, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Oct 7, 2024	0.2860	0.3500	0.2840	0.3500	0.3500	3,010
Oct 4, 2024	0.2840	0.3140	0.2840	0.3140	0.3140	351
Oct 3, 2024	0.2800	0.2800	0.2780	0.2780	0.2780	-
Oct 2, 2024	0.2840	0.3160	0.2840	0.3160	0.3160	343
Oct 1, 2024	0.2880	0.2900	0.2880	0.2900	0.2900	1,274
Sep 30, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Sep 27, 2024	0.2820	0.2840	0.2820	0.2820	0.2820	274
Sep 26, 2024	0.2840	0.2840	0.2820	0.2820	0.2820	24
Sep 25, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Sep 24, 2024	0.2820	0.3120	0.2820	0.3120	0.3120	286
Sep 23, 2024	0.2860	0.2880	0.2860	0.2880	0.2880	-
Sep 20, 2024	0.2800	0.3200	0.2800	0.3120	0.3120	697
Sep 19, 2024	0.2860	0.2880	0.2860	0.2880	0.2880	-
Sep 18, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Sep 17, 2024	0.2760	0.3600	0.2760	0.3600	0.3600	14
Sep 16, 2024	0.2880	0.2880	0.2860	0.2860	0.2860	-
Sep 13, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Sep 12, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Sep 11, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Sep 10, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Sep 9, 2024	0.2880	0.2900	0.2880	0.2900	0.2900	48
Sep 6, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Sep 5, 2024	0.2780	0.3120	0.2780	0.3120	0.3120	384
Sep 4, 2024	0.2820	0.2820	0.2800	0.2800	0.2800	-
Sep 3, 2024	0.3060	0.3580	0.3060	0.3580	0.3580	1,289
Sep 2, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Aug 30, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	2,500
Aug 29, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Aug 28, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Aug 27, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Aug 26, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	206
Aug 23, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	103
Aug 22, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Aug 21, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Aug 20, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Aug 19, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Aug 16, 2024	0.3480	0.3480	0.3440	0.3440	0.3440	8,164
Aug 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	52
Aug 13, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Aug 12, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Aug 9, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Aug 8, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Aug 7, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Aug 6, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Aug 5, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Aug 2, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Aug 1, 2024	0.3060	0.3320	0.3060	0.3320	0.3320	109
Jul 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 30, 2024	0.3000	0.3320	0.3000	0.3320	0.3320	137
Jul 29, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	68
Jul 26, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Jul 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 18, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Jul 17, 2024	0.3020	0.3500	0.3020	0.3500	0.3500	500
Jul 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	18,500
Jul 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	562
Jul 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 9, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	247
Jul 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 5, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Jul 4, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Jul 3, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Jul 2, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Jul 1, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Jun 28, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	20,000
Jun 27, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
Jun 26, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Jun 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	103
Jun 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3
Jun 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 11, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Jun 10, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	549
Jun 7, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Jun 6, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Jun 5, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Jun 4, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Jun 3, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	2,390
May 31, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
May 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
May 28, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
May 27, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
May 24, 2024	0.3100	0.3100	0.3080	0.3080	0.3080	-
May 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,167
May 22, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
May 21, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
May 20, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	137
May 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	5,000
May 16, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	8,004
May 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 14, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
May 13, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
May 10, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
May 9, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
May 8, 2024	0.3440	0.3560	0.3440	0.3560	0.3560	13,500
May 7, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	-
May 6, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	220
May 3, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	5,164
May 2, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Apr 30, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	9,198
Apr 29, 2024	0.3020	0.3620	0.3020	0.3620	0.3620	3,068
Apr 26, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Apr 25, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Apr 24, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Apr 23, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Apr 22, 2024	0.3020	0.3940	0.3020	0.3020	0.3020	671
Apr 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 18, 2024	0.3120	0.3500	0.3120	0.3500	0.3500	548
Apr 17, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Apr 16, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Apr 15, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Apr 12, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Apr 11, 2024	0.3000	0.3720	0.3000	0.3720	0.3720	3,325
Apr 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,989
Apr 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 4, 2024	0.3000	0.3420	0.3000	0.3420	0.3420	243

21L.MU Alphamin Resources Corp

0.3465

-1.14%

CM5R.MU Troilus Gold Corp

0.2780

0.00%

SZ71.BE Americas Gold And Silver Corp

0.4210

-0.47%

REB.F Arafura Rare Earths Limited

0.0897

-0.44%

SZ71.MU Americas Gold And Silver Corp

0.4350

0.00%

SZ71.F Americas Gold and Silver Corporation

0.4215

+3.06%

WTRNF Western Resources Corp.

0.0253

0.00%

CM5R.BE Troilus Gold Corp

0.2700

-3.57%

21L.BE Alphamin Resources Corp

0.3230

-5.42%

WC7.F Wallbridge Mining Company Limited

0.0240

-5.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Aclara Resources Inc. (JD1.F)

Related Tickers