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

Aduro Clean Technologies Inc (CSE: ACT )

7.240 +0.040 (+0.56%)
Official Closing Price Updated: 3:59 PM EDT, Mar 13, 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 (%)
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%)
Mar 03, 2025 7.950 7.950 7.150 7.160 9,883 -0.32(-4.28%)
Feb 28, 2025 7.650 7.720 7.440 7.480 11,094 -0.23(-2.98%)
Feb 27, 2025 7.720 7.880 7.680 7.710 4,972 +0.00(+0.00%)
Feb 26, 2025 7.330 7.710 7.330 7.710 3,403 +0.25(+3.35%)
Feb 25, 2025 7.900 7.900 7.370 7.460 26,233 -0.39(-4.97%)
Feb 24, 2025 8.380 8.380 7.830 7.850 7,334 -0.15(-1.88%)
Feb 21, 2025 8.110 8.200 8.000 8.000 7,719 -0.11(-1.36%)
Feb 20, 2025 8.340 8.360 8.070 8.110 3,849 -0.23(-2.76%)
Feb 19, 2025 8.430 8.430 8.220 8.340 7,112 -0.07(-0.83%)
Feb 18, 2025 8.000 8.500 7.980 8.410 20,034 +0.65(+8.38%)
Feb 14, 2025 7.760 0 +0.04(+0.52%)
Feb 13, 2025 7.700 7.840 7.660 7.720 5,169 -0.06(-0.77%)
Feb 12, 2025 7.710 7.890 7.510 7.780 10,114 -0.02(-0.26%)
Feb 11, 2025 8.320 8.320 7.780 7.800 15,958 -0.60(-7.14%)
Feb 10, 2025 8.350 8.440 8.210 8.400 10,733 +0.02(+0.24%)
Feb 07, 2025 8.420 8.420 8.310 8.380 5,799 -0.08(-0.95%)
Feb 06, 2025 8.480 8.490 8.400 8.460 4,800 +0.02(+0.24%)
Feb 05, 2025 8.580 8.580 8.420 8.440 4,857 -0.21(-2.43%)
Feb 04, 2025 8.700 8.720 8.600 8.650 3,953 +0.06(+0.70%)
Feb 03, 2025 8.560 8.790 8.530 8.590 8,880 -0.16(-1.83%)
Jan 31, 2025 8.740 8.780 8.660 8.750 6,298 +0.03(+0.34%)
Jan 30, 2025 8.300 8.720 8.280 8.720 14,324 +0.48(+5.83%)
Jan 29, 2025 8.120 8.240 8.040 8.240 4,777 +0.16(+1.98%)
Jan 28, 2025 8.050 8.150 8.030 8.080 2,237 +0.07(+0.87%)
Jan 27, 2025 8.170 8.250 8.010 8.010 6,747 -0.14(-1.72%)
Jan 24, 2025 8.540 8.580 8.080 8.150 9,392 -0.30(-3.55%)
Jan 23, 2025 8.200 8.480 8.100 8.450 14,101 +0.25(+3.05%)
Jan 22, 2025 8.240 8.240 8.070 8.200 7,506 +0.15(+1.86%)
Jan 21, 2025 8.250 8.250 7.930 8.050 8,612 +0.12(+1.51%)
Jan 20, 2025 8.240 8.240 7.930 7.930 1,510 +0.11(+1.47%)
Jan 17, 2025 7.800 7.990 7.750 7.815 9,255 +0.12(+1.49%)
Jan 16, 2025 7.870 8.180 7.700 7.700 3,266 -0.14(-1.79%)
Jan 15, 2025 8.140 8.150 7.750 7.840 8,875 -0.36(-4.39%)
Jan 14, 2025 8.100 8.500 8.100 8.200 12,641 -0.01(-0.12%)
Jan 13, 2025 8.350 8.470 7.970 8.210 9,724 -0.14(-1.68%)
Jan 10, 2025 8.330 8.730 8.230 8.350 6,558 +0.05(+0.60%)
Jan 09, 2025 8.240 8.320 8.200 8.300 2,808 +0.22(+2.72%)
Jan 08, 2025 9.030 9.030 7.790 8.080 14,572 -0.92(-10.22%)
Jan 07, 2025 9.190 9.190 8.950 9.000 5,844 -0.01(-0.11%)
Jan 06, 2025 8.800 9.310 8.800 9.010 24,097 +0.21(+2.39%)
Jan 03, 2025 8.890 8.915 8.780 8.800 18,500 -0.10(-1.12%)
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 and Conditions.