S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
CSE
Aduro Clean Technologies Inc (ACT)
Aduro Clean Technologies Inc (ACT) Historical

ACT Aduro Clean Technologies Inc

1.27

-0.01 (-0.78%)

Jun 26 2024 - Closed

Delayed by 15 minutes

ACT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	1.27	-0.01	-0.78%	1.28	1.28	1.27	40,525
Jun 25 2024	1.28	0.00	0.00%	1.26	1.29	1.26	6,238
Jun 24 2024	1.28	0.00	0.00%	1.28	1.28	1.25	31,918
Jun 21 2024	1.28	0.04	3.23%	1.28	1.28	1.26	13,419
Jun 20 2024	1.24	0.00	0.00%	1.25	1.28	1.24	51,631
Jun 19 2024	1.24	-0.04	-3.13%	1.29	1.29	1.23	65,416
Jun 18 2024	1.28	0.00	0.00%	1.28	1.30	1.28	35,696
Jun 17 2024	1.28	-0.03	-2.29%	1.32	1.32	1.27	103,273
Jun 14 2024	1.31	0.02	1.55%	1.31	1.33	1.29	6,547
Jun 13 2024	1.29	-0.01	-0.77%	1.30	1.31	1.28	42,025
Jun 12 2024	1.30	-0.04	-2.99%	1.32	1.345	1.29	36,167
Jun 11 2024	1.34	0.03	2.29%	1.32	1.34	1.31	28,336
Jun 10 2024	1.31	0.01	0.77%	1.30	1.32	1.29	15,070
Jun 07 2024	1.30	0.00	0.00%	1.31	1.31	1.30	1,899
Jun 06 2024	1.30	-0.01	-0.76%	1.32	1.32	1.29	17,599
Jun 05 2024	1.31	0.01	0.77%	1.30	1.32	1.29	31,168
Jun 04 2024	1.30	-0.03	-2.26%	1.33	1.33	1.30	11,952
Jun 03 2024	1.33	0.02	1.53%	1.33	1.33	1.32	18,826
May 31 2024	1.31	-0.01	-0.76%	1.32	1.33	1.31	14,490
May 30 2024	1.32	0.00	0.00%	1.33	1.33	1.29	40,163
May 29 2024	1.32	0.00	0.00%	1.30	1.35	1.30	362,896
May 28 2024	1.32	0.00	0.00%	1.33	1.37	1.32	42,825
May 27 2024	1.32	-0.04	-2.94%	1.36	1.36	1.32	6,581
May 24 2024	1.36	0.03	2.26%	1.33	1.37	1.33	23,911
May 23 2024	1.33	0.00	0.00%	1.32	1.34	1.32	12,878
May 22 2024	1.33	-0.04	-2.92%	1.38	1.39	1.31	54,873
May 21 2024	1.37	0.04	3.01%	1.34	1.40	1.34	44,805
May 17 2024	1.33	0.03	2.31%	1.33	1.34	1.31	18,380
May 16 2024	1.30	0.05	4.00%	1.30	1.34	1.27	73,293
May 15 2024	1.25	-0.12	-8.76%	1.37	1.37	1.20	128,909
May 14 2024	1.37	0.00	0.00%	1.36	1.37	1.33	42,863
May 13 2024	1.37	0.00	0.00%	1.38	1.40	1.35	50,355
May 10 2024	1.37	-0.01	-0.72%	1.38	1.38	1.36	12,497
May 09 2024	1.38	0.00	0.00%	1.41	1.42	1.37	31,559
May 08 2024	1.38	-0.05	-3.50%	1.39	1.43	1.37	51,786
May 07 2024	1.43	0.02	1.42%	1.42	1.44	1.41	26,930
May 06 2024	1.41	0.01	0.71%	1.41	1.43	1.39	131,438
May 03 2024	1.40	0.00	0.00%	1.37	1.405	1.37	21,509
May 02 2024	1.40	0.03	2.19%	1.38	1.42	1.36	101,942
May 01 2024	1.37	-0.03	-2.14%	1.40	1.41	1.37	31,553
Apr 30 2024	1.40	-0.05	-3.45%	1.43	1.45	1.37	55,013
Apr 29 2024	1.45	-0.02	-1.36%	1.47	1.48	1.44	46,226
Apr 26 2024	1.47	0.02	1.38%	1.44	1.49	1.44	15,256
Apr 25 2024	1.45	-0.04	-2.68%	1.48	1.50	1.43	32,601
Apr 24 2024	1.49	0.02	1.36%	1.48	1.52	1.46	47,829
Apr 23 2024	1.47	-0.04	-2.65%	1.51	1.52	1.45	46,681
Apr 22 2024	1.51	0.08	5.59%	1.45	1.51	1.45	214,230
Apr 19 2024	1.43	0.05	3.62%	1.37	1.44	1.37	53,715
Apr 18 2024	1.38	-0.03	-2.13%	1.42	1.43	1.35	111,089
Apr 17 2024	1.41	0.01	0.71%	1.40	1.45	1.40	64,157
Apr 16 2024	1.40	-0.01	-0.71%	1.41	1.43	1.39	17,738
Apr 15 2024	1.41	0.00	0.00%	1.43	1.44	1.41	55,716
Apr 12 2024	1.41	-0.02	-1.40%	1.43	1.46	1.41	115,308
Apr 11 2024	1.43	0.04	2.88%	1.40	1.44	1.40	139,851
Apr 10 2024	1.39	0.02	1.46%	1.39	1.40	1.37	20,156
Apr 09 2024	1.37	0.00	0.00%	1.37	1.40	1.35	72,686
Apr 08 2024	1.37	0.03	2.24%	1.34	1.40	1.34	62,849
Apr 05 2024	1.34	0.00	0.00%	1.34	1.34	1.30	74,742
Apr 04 2024	1.34	0.02	1.52%	1.31	1.34	1.29	76,346
Apr 03 2024	1.32	-0.02	-1.49%	1.30	1.34	1.29	72,087
Apr 02 2024	1.34	-0.04	-2.90%	1.39	1.40	1.30	91,948
Apr 01 2024	1.38	-0.04	-2.82%	1.42	1.43	1.36	89,401

Aduro Clean Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions