Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aduro Clean Technologies Inc (CSE:ACT)

9.040 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 8.380 9.150 8.300 9.040 22,642 +0.67(+8.00%)
May 15, 2025 8.750 8.750 8.370 8.370 8,835 -0.36(-4.12%)
May 14, 2025 8.590 8.800 8.410 8.730 9,252 +0.17(+1.99%)
May 13, 2025 8.830 8.830 8.480 8.560 20,179 -0.27(-3.06%)
May 12, 2025 8.740 9.600 8.600 8.830 32,905 +0.13(+1.49%)
May 09, 2025 8.700 8.730 8.500 8.700 26,659 +0.21(+2.47%)
May 08, 2025 7.690 9.280 7.690 8.490 51,256 +0.90(+11.86%)
May 07, 2025 7.440 7.800 7.330 7.590 16,378 +0.23(+3.12%)
May 06, 2025 7.520 7.620 7.350 7.360 10,409 -0.19(-2.52%)
May 05, 2025 7.720 7.720 7.540 7.550 3,144 -0.09(-1.18%)
May 02, 2025 7.430 7.700 7.390 7.640 9,812 +0.34(+4.66%)
May 01, 2025 7.690 7.850 7.300 7.300 15,394 -0.23(-3.05%)
Apr 30, 2025 6.940 7.800 6.910 7.530 30,793 +0.75(+11.06%)
Apr 29, 2025 6.200 7.090 6.030 6.780 17,983 +0.61(+9.89%)
Apr 28, 2025 6.000 6.180 5.980 6.170 4,210 +0.19(+3.18%)
Apr 25, 2025 6.010 6.100 5.970 5.980 2,359 -0.01(-0.17%)
Apr 24, 2025 5.940 6.050 5.940 5.990 2,401 -0.01(-0.17%)
Apr 23, 2025 6.180 6.200 6.000 6.000 3,280 -0.04(-0.66%)
Apr 22, 2025 6.080 6.130 6.040 6.040 6,038 +0.14(+2.37%)
Apr 21, 2025 6.170 6.170 5.810 5.900 8,388 -0.28(-4.53%)
Apr 17, 2025 6.180 0 +0.08(+1.31%)
Apr 16, 2025 6.300 6.330 6.090 6.100 4,298 -0.10(-1.61%)
Apr 15, 2025 5.920 6.200 5.910 6.200 4,068 +0.29(+4.91%)
Apr 14, 2025 5.740 6.080 5.700 5.910 7,225 +0.23(+4.05%)
Apr 11, 2025 5.720 5.870 5.620 5.680 8,716 -0.11(-1.90%)
Apr 10, 2025 6.260 6.260 5.760 5.790 11,263 -0.51(-8.10%)
Apr 09, 2025 5.500 6.490 5.310 6.300 24,809 +0.81(+14.75%)
Apr 08, 2025 5.500 5.730 5.430 5.490 26,154 +0.04(+0.73%)
Apr 07, 2025 5.800 5.900 5.010 5.450 22,869 -0.55(-9.17%)
Apr 04, 2025 6.820 6.990 5.940 6.000 23,146 -0.94(-13.54%)
Apr 03, 2025 7.190 7.190 6.750 6.940 12,068 -0.35(-4.80%)
Apr 02, 2025 7.300 7.340 7.280 7.290 3,800 -0.09(-1.22%)
Apr 01, 2025 7.340 7.490 7.340 7.380 5,401 +0.04(+0.54%)
Mar 31, 2025 7.190 7.360 7.190 7.340 4,886 +0.09(+1.24%)
Mar 28, 2025 7.310 7.320 7.200 7.250 4,243 -0.10(-1.36%)
Mar 27, 2025 7.270 7.400 7.200 7.350 8,159 +0.06(+0.82%)
Mar 26, 2025 7.470 7.500 7.270 7.290 6,184 -0.16(-2.15%)
Mar 25, 2025 7.580 7.590 7.290 7.450 4,326 -0.12(-1.59%)
Mar 24, 2025 7.600 7.600 7.450 7.570 7,283 +0.14(+1.88%)
Mar 21, 2025 7.640 7.640 7.430 7.430 11,279 -0.07(-0.93%)
Mar 20, 2025 7.490 7.500 7.340 7.500 12,083 +0.29(+4.02%)
Mar 19, 2025 7.290 7.460 7.190 7.210 9,740 -0.11(-1.50%)
Mar 18, 2025 7.430 7.500 7.320 7.320 4,381 -0.07(-0.95%)
Mar 17, 2025 7.290 7.650 7.280 7.390 17,738 +0.14(+1.93%)
Mar 14, 2025 7.310 7.390 7.180 7.250 11,396 +0.01(+0.14%)
Mar 13, 2025 7.200 7.400 7.100 7.240 12,250 +0.04(+0.56%)
Mar 12, 2025 7.110 7.200 6.730 7.200 19,742 +0.07(+0.98%)
Mar 11, 2025 7.200 7.260 7.050 7.130 8,023 -0.03(-0.42%)
Mar 10, 2025 7.440 7.480 7.060 7.160 10,766 -0.19(-2.59%)
Mar 07, 2025 7.460 7.700 7.350 7.350 8,559 -0.23(-3.03%)
Mar 06, 2025 7.290 7.580 7.110 7.580 13,667 +0.51(+7.21%)
Mar 05, 2025 7.150 7.200 6.870 7.070 6,249 -0.15(-2.08%)
Mar 04, 2025 7.020 7.250 6.520 7.220 30,527 +0.06(+0.84%)
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.