Skip to main content

Aduro Clean Technologies Inc (CSE:ACT)

14.70 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 15.50 15.50 14.54 14.70 13,560 -0.75(-4.85%)
Jul 30, 2025 15.89 15.89 14.98 15.45 20,528 -0.35(-2.22%)
Jul 29, 2025 14.64 15.80 14.12 15.80 18,530 +1.30(+8.97%)
Jul 28, 2025 15.28 15.28 14.46 14.50 9,541 -0.34(-2.29%)
Jul 25, 2025 15.25 15.25 14.84 14.84 6,029 -0.60(-3.89%)
Jul 24, 2025 14.64 15.90 14.64 15.44 4,730 +0.83(+5.68%)
Jul 23, 2025 14.40 14.75 14.40 14.61 10,738 -0.06(-0.41%)
Jul 22, 2025 15.38 15.38 14.53 14.67 14,897 -1.02(-6.50%)
Jul 21, 2025 16.30 16.30 15.57 15.69 11,022 -0.28(-1.75%)
Jul 18, 2025 16.25 16.36 15.80 15.97 15,342 -0.28(-1.72%)
Jul 17, 2025 16.31 16.55 16.10 16.25 13,481 -0.22(-1.34%)
Jul 16, 2025 16.89 16.90 15.95 16.47 16,476 -0.48(-2.83%)
Jul 15, 2025 16.00 16.95 15.84 16.95 15,598 +1.04(+6.54%)
Jul 14, 2025 15.85 16.35 15.07 15.91 21,900 +0.06(+0.38%)
Jul 11, 2025 14.20 15.96 14.20 15.85 24,969 +1.66(+11.70%)
Jul 10, 2025 14.67 14.74 14.00 14.19 4,651 -0.54(-3.67%)
Jul 09, 2025 14.09 14.80 14.00 14.73 14,116 +0.65(+4.62%)
Jul 08, 2025 12.01 14.16 12.01 14.08 10,428 +2.08(+17.33%)
Jul 07, 2025 12.25 12.25 11.90 12.00 10,229 -0.20(-1.64%)
Jul 04, 2025 12.34 12.34 12.10 12.20 2,817 -0.02(-0.16%)
Jul 03, 2025 12.36 12.37 11.88 12.22 6,825 +0.00(+0.00%)
Jul 02, 2025 12.71 12.94 12.22 12.22 9,947 +0.01(+0.08%)
Jun 30, 2025 12.21 0 -0.98(-7.43%)
Jun 27, 2025 13.71 13.84 13.08 13.19 14,632 -0.57(-4.14%)
Jun 26, 2025 13.94 14.14 13.13 13.76 12,330 -0.05(-0.36%)
Jun 25, 2025 14.50 14.90 13.80 13.81 7,037 -0.69(-4.76%)
Jun 24, 2025 14.38 14.94 13.98 14.50 13,478 +0.03(+0.21%)
Jun 23, 2025 15.09 15.09 13.50 14.47 18,730 -0.02(-0.14%)
Jun 20, 2025 14.25 15.13 14.21 14.49 12,835 +0.39(+2.77%)
Jun 19, 2025 13.60 14.10 13.40 14.10 5,906 +0.36(+2.62%)
Jun 18, 2025 13.25 14.26 13.25 13.74 19,076 +0.76(+5.86%)
Jun 17, 2025 12.16 13.92 12.16 12.98 25,005 +1.57(+13.76%)
Jun 16, 2025 10.94 11.85 10.94 11.41 11,128 +0.28(+2.52%)
Jun 13, 2025 11.74 11.74 11.00 11.13 8,117 -0.77(-6.47%)
Jun 12, 2025 11.74 12.40 11.55 11.90 28,016 +0.67(+5.97%)
Jun 11, 2025 11.35 11.75 11.12 11.23 29,026 +0.31(+2.84%)
Jun 10, 2025 11.89 11.89 10.66 10.92 65,892 -2.66(-19.59%)
Jun 09, 2025 13.69 14.00 13.16 13.58 24,217 +0.09(+0.67%)
Jun 06, 2025 14.74 14.77 13.19 13.49 22,655 -1.01(-6.97%)
Jun 05, 2025 15.00 17.00 14.09 14.50 46,925 -0.05(-0.34%)
Jun 04, 2025 12.65 14.68 12.54 14.55 61,790 +2.01(+16.03%)
Jun 03, 2025 12.98 13.00 12.36 12.54 23,277 -0.41(-3.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.