TSX · ARA · stock
Aclara Resources Inc. (ARA) stock price history
Every TSX trading session of Aclara Resources Inc. from Dec 10, 2021 to Nov 12, 2026: 1,231 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARA adjusted close, 2021 to 2026
- CA$5.22
- All time high, 2026
- CA$5.40
- 52 week high, CA$2.01 low
- 1,231
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ARA key facts
- Aclara Resources Inc. (ARA) closed at CA$2.24 on Nov 12, 2026 on TSX.
- ARA's all time high close is CA$5.22, set on Apr 27, 2026; its all time low close is CA$0.2500 on Dec 14, 2022.
- ARA's 52 week range is CA$2.01 to CA$5.40.
- ARA returned -14.5% over the year to Nov 12, 2026.
- Since Dec 10, 2021 ARA returned +40%, +7.1% a year compounded.
- ARA's deepest drawdown was -84.4% from Dec 10, 2021 to Dec 14, 2022.
- DataCedar holds 1,231 daily sessions of ARA history from Dec 10, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARA price chart, 2021 to 2026
ARA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.9% |
| 3 months | -43.9% |
| 6 months | -55.2% |
| Year to date | +4.7% |
| 1 year | -14.5% |
| 3 years | +446.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 10, 2021 | +40.0% |
| Compound annual growth, 4.9 years | +7.1% |
ARA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$5.22 on Apr 27, 2026
- All time low close
- CA$0.2500 on Dec 14, 2022
- 52 week high
- CA$5.40 on May 11, 2026
- 52 week low
- CA$2.01 on Dec 17, 2025
- Deepest drawdown
- -84.4% from Dec 10, 2021 to Dec 14, 2022, recovered Jul 22, 2025
- Best single session
- +32.9% on Oct 27, 2025
- Worst single session
- -42.6% on Mar 24, 2022
- Volatility, 1 year annualised
- 81.1%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +380%
- Worst calendar year
- 2022, -78%
ARA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 10, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$2.17 | CA$5.40 | CA$2.03 | CA$2.24 | +3.7% | 30.8M | 214 |
| 2025 | CA$0.4500 | CA$4.65 | CA$0.4500 | CA$2.16 | +380.0% | 32.7M | 251 |
| 2024 | CA$0.4900 | CA$0.6500 | CA$0.3650 | CA$0.4500 | -10.0% | 11M | 252 |
| 2023 | CA$0.3100 | CA$0.6200 | CA$0.3100 | CA$0.5000 | +56.3% | 22.9M | 250 |
| 2022 | CA$1.44 | CA$1.59 | CA$0.2500 | CA$0.3200 | -77.8% | 48M | 250 |
| 2021 | CA$1.79 | CA$1.79 | CA$1.22 | CA$1.44 | n/a | 11.9M | 14 |
ARA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CA$2.24 | -4.3% |
| October 2026 | CA$2.34 | -35.2% |
| September 2026 | CA$3.61 | -7.2% |
| August 2026 | CA$3.89 | +7.8% |
| July 2026 | CA$3.61 | -12.4% |
| June 2026 | CA$4.12 | -4.8% |
| May 2026 | CA$4.33 | -10.9% |
| April 2026 | CA$4.86 | +45.5% |
| March 2026 | CA$3.34 | -0.9% |
| February 2026 | CA$3.37 | -7.4% |
| January 2026 | CA$3.64 | +68.5% |
| December 2025 | CA$2.16 | -12.9% |
About the ARA data
Daily bars. 1,231 sessions from Dec 10, 2021 to Nov 12, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tsx%3AARA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
ARA share price history
