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

Aduro Clean Technologies Inc (CSE:ACT)

7.290 -0.090 (-1.22%)
Official Closing Price Updated: 3:51 PM EDT, Apr 2, 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 (%)
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%)
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%)
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.