Aduro Clean Technologies Inc. (CSE:ACT)
Canada
· Delayed Price · Currency is CAD 13.49
-1.01 (-6.97%)
Jun 6, 2025, 3:56 PM EDT
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.74 | 14.77 | 14.50 | 14.50 | - | - | 30,716 |
| Jun 5, 2025 | 15.00 | 17.00 | 14.09 | 14.50 | - | -0.34% | 84,365 |
| Jun 4, 2025 | 12.65 | 14.68 | 12.54 | 14.55 | - | 16.03% | 61,790 |
| Jun 3, 2025 | 12.98 | 13.00 | 12.36 | 12.54 | - | -3.17% | 23,277 |
| Jun 2, 2025 | 11.04 | 12.95 | 11.04 | 12.95 | - | 14.00% | 60,404 |
| May 30, 2025 | 11.30 | 11.36 | 11.02 | 11.36 | - | 0.53% | 13,938 |
| May 29, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | - | -1.99% | 10,174 |
| May 28, 2025 | 11.25 | 11.55 | 10.97 | 11.53 | - | 0.96% | 15,575 |
| May 27, 2025 | 12.34 | 12.34 | 11.00 | 11.42 | - | -5.23% | 26,901 |
| May 26, 2025 | 12.30 | 12.30 | 11.92 | 12.05 | - | 2.12% | 14,259 |
| May 23, 2025 | 11.28 | 12.00 | 10.96 | 11.80 | - | 3.15% | 41,882 |
| May 22, 2025 | 10.05 | 11.44 | 9.92 | 11.44 | - | 14.06% | 44,180 |
| May 21, 2025 | 9.75 | 10.05 | 9.37 | 10.03 | - | 5.14% | 44,505 |
| May 20, 2025 | 9.76 | 10.15 | 9.39 | 9.54 | - | 5.53% | 52,366 |
| May 16, 2025 | 8.38 | 9.15 | 8.30 | 9.04 | - | 8.00% | 22,642 |
| May 15, 2025 | 8.75 | 8.75 | 8.37 | 8.37 | - | -4.12% | 8,835 |
| May 14, 2025 | 8.59 | 8.80 | 8.41 | 8.73 | - | 1.99% | 9,252 |
| May 13, 2025 | 8.83 | 8.83 | 8.48 | 8.56 | - | -3.06% | 20,179 |
| May 12, 2025 | 8.74 | 9.60 | 8.60 | 8.83 | - | 1.49% | 32,905 |
| May 9, 2025 | 8.70 | 8.73 | 8.50 | 8.70 | - | 2.47% | 26,659 |
| May 8, 2025 | 7.69 | 9.28 | 7.69 | 8.49 | - | 11.86% | 51,256 |
| May 7, 2025 | 7.44 | 7.80 | 7.33 | 7.59 | - | 3.12% | 16,378 |
| May 6, 2025 | 7.57 | 7.62 | 7.35 | 7.36 | - | -2.52% | 10,409 |
| May 5, 2025 | 7.72 | 7.72 | 7.54 | 7.55 | - | -1.18% | 3,144 |
| May 2, 2025 | 7.43 | 7.70 | 7.39 | 7.64 | - | 4.66% | 9,812 |
| May 1, 2025 | 7.69 | 7.85 | 7.30 | 7.30 | - | -3.05% | 15,394 |
| Apr 30, 2025 | 6.94 | 7.80 | 6.91 | 7.53 | - | 11.06% | 30,793 |
| Apr 29, 2025 | 6.20 | 7.09 | 6.03 | 6.78 | - | 9.89% | 17,983 |
| Apr 28, 2025 | 6.00 | 6.18 | 5.98 | 6.17 | - | 3.18% | 4,210 |
| Apr 25, 2025 | 6.01 | 6.10 | 5.97 | 5.98 | - | -0.17% | 2,359 |
| Apr 24, 2025 | 5.94 | 6.05 | 5.94 | 5.99 | - | -0.17% | 2,401 |
| Apr 23, 2025 | 6.18 | 6.20 | 6.00 | 6.00 | - | -0.66% | 3,280 |
| Apr 22, 2025 | 6.08 | 6.13 | 6.04 | 6.04 | - | 2.37% | 6,038 |
| Apr 21, 2025 | 6.17 | 6.17 | 5.81 | 5.90 | - | -4.53% | 8,388 |
| Apr 17, 2025 | 6.05 | 6.18 | 6.02 | 6.18 | - | 1.31% | 3,067 |
| Apr 16, 2025 | 6.30 | 6.33 | 6.09 | 6.10 | - | -1.61% | 4,298 |
| Apr 15, 2025 | 5.92 | 6.20 | 5.91 | 6.20 | - | 4.91% | 4,068 |
| Apr 14, 2025 | 5.74 | 6.08 | 5.70 | 5.91 | - | 4.05% | 7,225 |
| Apr 11, 2025 | 5.72 | 5.87 | 5.62 | 5.68 | - | -1.90% | 8,716 |
| Apr 10, 2025 | 6.26 | 6.26 | 5.76 | 5.79 | - | -8.10% | 11,263 |
| Apr 9, 2025 | 5.43 | 6.49 | 5.31 | 6.30 | - | 14.75% | 24,809 |
| Apr 8, 2025 | 5.50 | 5.73 | 5.43 | 5.49 | - | 0.73% | 26,154 |
| Apr 7, 2025 | 5.90 | 5.90 | 5.01 | 5.45 | - | -9.47% | 23,069 |
| Apr 4, 2025 | 6.95 | 6.99 | 5.94 | 6.02 | - | -13.26% | 25,041 |
| Apr 3, 2025 | 7.19 | 7.19 | 6.75 | 6.94 | - | -4.80% | 12,068 |
| Apr 2, 2025 | 7.30 | 7.34 | 7.28 | 7.29 | - | -1.22% | 3,800 |
| Apr 1, 2025 | 7.34 | 7.49 | 7.34 | 7.38 | - | 0.54% | 5,401 |
| Mar 31, 2025 | 7.19 | 7.36 | 7.19 | 7.34 | - | 1.24% | 4,886 |
| Mar 28, 2025 | 7.31 | 7.32 | 7.20 | 7.25 | - | -1.36% | 4,243 |
| Mar 27, 2025 | 7.27 | 7.40 | 7.20 | 7.35 | - | 0.82% | 8,159 |