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

Aduro Clean Technologies Inc (CSE: ACT )

7.760 +0.040 (+0.52%)
Official Closing Price Updated: 2:33 PM EST, Feb 14, 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 (%)
Feb 14, 2025 7.710 7.780 7.610 7.760 4,205 +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 6,358 +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%)
Jan 02, 2025 9.140 9.140 8.870 8.900 15,325 -0.12(-1.33%)
Dec 31, 2024 9.020 0 +0.12(+1.35%)
Dec 30, 2024 9.200 9.200 8.810 8.900 9,492 -0.24(-2.63%)
Dec 27, 2024 8.430 9.250 8.430 9.140 27,021 +1.04(+12.84%)
Dec 24, 2024 8.100 0 +0.37(+4.79%)
Dec 23, 2024 7.810 8.020 7.730 7.730 19,785 -0.08(-1.02%)
Dec 20, 2024 7.960 8.010 7.810 7.810 4,941 -0.01(-0.06%)
Dec 19, 2024 7.940 8.010 7.780 7.815 3,586 -0.21(-2.68%)
Dec 18, 2024 7.950 8.100 7.950 8.030 9,053 -0.06(-0.74%)
Dec 17, 2024 8.100 8.200 7.860 8.090 8,496 +0.14(+1.76%)
Dec 16, 2024 8.000 8.000 7.870 7.950 6,019 -0.13(-1.61%)
Dec 13, 2024 8.110 8.110 7.870 8.080 7,279 +0.02(+0.25%)
Dec 12, 2024 8.030 8.200 7.990 8.060 6,705 -0.02(-0.25%)
Dec 11, 2024 7.880 8.200 7.870 8.080 17,356 +0.32(+4.12%)
Dec 10, 2024 7.980 8.050 7.710 7.760 10,823 -0.17(-2.14%)
Dec 09, 2024 7.840 8.200 7.800 7.930 7,195 +0.09(+1.15%)
Dec 06, 2024 7.490 7.840 7.490 7.840 7,330 +0.40(+5.38%)
Dec 05, 2024 7.600 7.770 7.440 7.440 3,669 -0.26(-3.38%)
Dec 04, 2024 8.010 8.010 7.600 7.700 7,059 -0.45(-5.52%)
Dec 03, 2024 8.150 8.150 7.980 8.150 5,368 +0.00(+0.00%)
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.