Skip to main content

Aduro Clean Technologies Inc (CSE: ACT )

1.310 +0.020 (+1.55%)
Official Closing Price Updated: 3:46 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.050 1.050 1.010 1.010 22,830 -0.03(-2.88%)
Oct 30, 2023 1.060 1.070 1.020 1.040 19,843 -0.01(-0.95%)
Oct 27, 2023 1.060 1.070 1.010 1.050 73,427 -0.02(-1.87%)
Oct 26, 2023 1.160 1.160 1.060 1.070 189,645 -0.09(-7.76%)
Oct 25, 2023 1.140 1.160 1.120 1.160 32,699 +0.03(+2.65%)
Oct 24, 2023 1.080 1.140 1.080 1.130 114,034 +0.03(+2.73%)
Oct 23, 2023 1.140 1.150 1.090 1.100 71,564 -0.04(-3.51%)
Oct 20, 2023 1.180 1.210 1.130 1.140 69,165 -0.07(-5.79%)
Oct 19, 2023 1.230 1.260 1.170 1.210 110,396 -0.01(-0.82%)
Oct 18, 2023 1.190 1.220 1.190 1.220 70,419 +0.01(+0.83%)
Oct 17, 2023 1.170 1.220 1.170 1.210 82,268 +0.03(+2.54%)
Oct 16, 2023 1.210 1.210 1.170 1.180 36,412 -0.02(-1.67%)
Oct 13, 2023 1.190 1.230 1.190 1.200 83,228 +0.01(+0.84%)
Oct 12, 2023 1.190 1.230 1.190 1.190 61,738 -0.02(-1.65%)
Oct 11, 2023 1.220 1.290 1.180 1.210 360,757 +0.04(+3.42%)
Oct 10, 2023 1.160 1.170 1.150 1.170 86,092 +0.05(+4.46%)
Oct 06, 2023 1.120 0 +0.04(+3.70%)
Oct 05, 2023 1.070 1.110 1.070 1.080 176,237 +0.00(+0.00%)
Oct 04, 2023 1.080 1.100 1.080 1.080 120,801 +0.01(+0.93%)
Oct 03, 2023 1.110 1.130 1.070 1.070 82,934 -0.06(-5.31%)
Oct 02, 2023 1.130 1.180 1.110 1.130 26,380 +0.00(+0.00%)
Sep 29, 2023 1.090 1.130 1.090 1.130 35,500 +0.05(+4.63%)
Sep 28, 2023 1.190 1.200 1.080 1.080 136,885 -0.11(-9.24%)
Sep 27, 2023 1.230 1.240 1.170 1.190 79,124 -0.04(-3.25%)
Sep 26, 2023 1.240 1.330 1.200 1.230 346,330 +0.02(+1.65%)
Sep 25, 2023 1.160 1.210 1.190 1.210 157,975 +0.05(+4.31%)
Sep 22, 2023 1.140 1.160 1.140 1.160 66,351 +0.02(+1.75%)
Sep 21, 2023 1.120 1.150 1.110 1.140 86,061 +0.04(+3.64%)
Sep 20, 2023 1.120 1.140 1.100 1.100 59,411 -0.02(-1.79%)
Sep 19, 2023 1.140 1.140 1.100 1.120 65,308 -0.03(-2.61%)
Sep 18, 2023 1.150 1.160 1.130 1.150 67,042 +0.00(+0.00%)
Sep 15, 2023 1.100 1.150 1.100 1.150 156,808 +0.06(+5.50%)
Sep 14, 2023 1.040 1.110 1.020 1.090 93,015 +0.04(+3.81%)
Sep 13, 2023 1.100 1.100 1.040 1.050 77,854 -0.03(-2.78%)
Sep 12, 2023 1.090 1.110 1.070 1.080 142,675 -0.01(-0.92%)
Sep 11, 2023 1.050 1.100 1.050 1.090 172,133 +0.04(+3.81%)
Sep 08, 2023 1.020 1.050 1.000 1.050 86,234 +0.04(+3.96%)
Sep 07, 2023 0.9800 1.020 0.9800 1.010 61,653 +0.03(+3.06%)
Sep 06, 2023 0.9700 0.9900 0.9600 0.9800 106,272 +0.03(+3.16%)
Sep 05, 2023 0.9300 0.9600 0.9300 0.9500 109,992 +0.03(+3.26%)
Sep 01, 2023 0.9200 0 +0.03(+3.37%)
Aug 31, 2023 0.9000 0.9000 0.8800 0.8900 16,491 +0.02(+2.30%)
Aug 30, 2023 0.8900 0.8900 0.8700 0.8700 15,538 -0.02(-2.25%)
Aug 29, 2023 0.9000 0.9100 0.8800 0.8900 24,277 -0.01(-1.11%)
Aug 28, 2023 0.9200 0.9200 0.8900 0.9000 23,856 -0.02(-2.17%)
Aug 25, 2023 0.9200 0.9200 0.9000 0.9200 15,616 -0.01(-1.08%)
Aug 24, 2023 0.9200 0.9300 0.9100 0.9300 42,635 +0.02(+2.20%)
Aug 23, 2023 0.8900 0.9200 0.8900 0.9100 32,122 +0.01(+1.11%)
Aug 22, 2023 0.9000 0.9000 0.8800 0.9000 16,000 -0.02(-2.17%)
Aug 21, 2023 0.9100 0.9200 0.8600 0.9200 51,634 +0.02(+2.22%)
Aug 18, 2023 0.9100 0.9200 0.9000 0.9000 50,799 +0.00(+0.00%)
Aug 17, 2023 0.8900 0.9200 0.8800 0.9000 44,256 +0.00(+0.00%)
Aug 16, 2023 0.9000 0.9300 0.8700 0.9000 131,209 +0.01(+1.12%)
Aug 15, 2023 0.9100 0.9500 0.8900 0.8900 47,851 -0.01(-1.11%)
Aug 14, 2023 0.9100 0.9100 0.9000 0.9000 22,550 +0.01(+1.12%)
Aug 11, 2023 0.9000 0.9100 0.8900 0.8900 14,633 -0.01(-1.11%)
Aug 10, 2023 0.9100 0.9200 0.9000 0.9000 18,385 -0.01(-1.10%)
Aug 09, 2023 0.9400 0.9400 0.9100 0.9100 19,209 +0.01(+1.11%)
Aug 08, 2023 0.9200 0.9200 0.8800 0.9000 79,710 -0.02(-2.17%)
Aug 04, 2023 0.9200 0 -0.01(-1.08%)
Aug 03, 2023 0.9200 0.9500 0.9200 0.9300 37,536 +0.02(+2.20%)
Aug 02, 2023 0.9200 0.9600 0.9000 0.9100 68,197 -0.03(-3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.