Aduro Clean Technologies Inc. (CSE:ACT)
Canada · Delayed Price · Currency is CAD 14.20
+0.20 (1.41%)
Apr 10, 2026, 3:59 PM EST
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 14.50 | 14.91 | 14.20 | 14.20 | 14.20 | - | 5,141 |
| Apr 9, 2026 | 14.50 | 14.50 | 14.00 | 14.20 | 14.20 | - | 6,044 |
| Apr 8, 2026 | 15.24 | 15.24 | 14.12 | 14.20 | 14.20 | -0.63% | 4,871 |
| Apr 7, 2026 | 14.51 | 14.56 | 14.09 | 14.29 | 14.29 | -1.52% | 2,107 |
| Apr 6, 2026 | 14.40 | 14.71 | 14.40 | 14.51 | 14.51 | 0.76% | 2,530 |
| Apr 2, 2026 | 13.95 | 14.60 | 13.86 | 14.40 | 14.40 | 0.70% | 5,889 |
| Apr 1, 2026 | 14.99 | 15.00 | 14.16 | 14.30 | 14.30 | -1.38% | 8,644 |
| Mar 31, 2026 | 13.45 | 14.90 | 13.45 | 14.50 | 14.50 | 12.84% | 10,865 |
| Mar 30, 2026 | 13.76 | 13.80 | 12.48 | 12.85 | 12.85 | -7.02% | 35,167 |
| Mar 27, 2026 | 14.14 | 14.45 | 13.74 | 13.82 | 13.82 | -3.02% | 39,604 |
| Mar 26, 2026 | 14.70 | 14.91 | 14.25 | 14.25 | 14.25 | -6.19% | 12,163 |
| Mar 25, 2026 | 15.00 | 15.25 | 15.00 | 15.19 | 15.19 | 2.64% | 3,163 |
| Mar 24, 2026 | 14.99 | 14.99 | 14.69 | 14.80 | 14.80 | -1.07% | 1,570 |
| Mar 23, 2026 | 15.05 | 15.05 | 14.50 | 14.96 | 14.96 | 1.36% | 5,167 |
| Mar 20, 2026 | 15.31 | 15.31 | 14.57 | 14.76 | 14.76 | -5.26% | 7,686 |
| Mar 19, 2026 | 15.81 | 15.81 | 14.83 | 15.58 | 15.58 | -2.62% | 9,539 |
| Mar 18, 2026 | 16.94 | 16.97 | 15.85 | 16.00 | 16.00 | -5.10% | 5,785 |
| Mar 17, 2026 | 16.35 | 16.90 | 16.35 | 16.86 | 16.86 | 6.57% | 14,545 |
| Mar 16, 2026 | 15.94 | 16.25 | 15.76 | 15.82 | 15.82 | 3.74% | 4,002 |
| Mar 13, 2026 | 15.47 | 15.88 | 15.25 | 15.25 | 15.25 | 1.13% | 5,525 |
| Mar 12, 2026 | 16.06 | 17.08 | 15.07 | 15.08 | 15.08 | -2.90% | 15,584 |
| Mar 11, 2026 | 15.50 | 15.67 | 15.34 | 15.53 | 15.53 | 0.84% | 3,017 |
| Mar 10, 2026 | 14.66 | 15.80 | 14.66 | 15.40 | 15.40 | 3.56% | 7,515 |
| Mar 9, 2026 | 14.15 | 14.91 | 14.00 | 14.87 | 14.87 | 0.34% | 8,877 |
| Mar 6, 2026 | 15.20 | 15.20 | 14.50 | 14.82 | 14.82 | -2.18% | 3,980 |
| Mar 5, 2026 | 15.20 | 15.51 | 14.90 | 15.15 | 15.15 | -1.69% | 6,274 |
| Mar 4, 2026 | 14.35 | 15.50 | 14.35 | 15.41 | 15.41 | 8.60% | 10,375 |
| Mar 3, 2026 | 14.94 | 14.94 | 13.66 | 14.19 | 14.19 | -5.40% | 15,547 |
| Mar 2, 2026 | 13.99 | 15.31 | 13.99 | 15.00 | 15.00 | 1.21% | 6,391 |
| Feb 27, 2026 | 15.68 | 15.68 | 14.82 | 14.82 | 14.82 | -7.84% | 10,725 |
| Feb 26, 2026 | 15.80 | 16.11 | 15.51 | 16.08 | 16.08 | 1.97% | 2,852 |
| Feb 25, 2026 | 15.11 | 15.87 | 15.11 | 15.77 | 15.77 | 3.75% | 7,906 |
| Feb 24, 2026 | 14.10 | 15.20 | 14.00 | 15.20 | 15.20 | 7.50% | 13,428 |
| Feb 23, 2026 | 14.77 | 14.77 | 13.90 | 14.14 | 14.14 | -4.46% | 14,019 |
| Feb 20, 2026 | 15.52 | 15.78 | 14.63 | 14.80 | 14.80 | -2.50% | 9,721 |
| Feb 19, 2026 | 15.42 | 15.72 | 15.18 | 15.18 | 15.18 | -2.06% | 7,230 |
| Feb 18, 2026 | 15.48 | 15.50 | 14.90 | 15.50 | 15.50 | 5.37% | 11,411 |
| Feb 17, 2026 | 15.14 | 15.14 | 14.38 | 14.71 | 14.71 | -0.34% | 7,804 |
| Feb 13, 2026 | 14.64 | 15.26 | 14.64 | 14.76 | 14.76 | 1.79% | 5,381 |
| Feb 12, 2026 | 15.44 | 15.44 | 14.50 | 14.50 | 14.50 | -6.51% | 7,528 |
| Feb 11, 2026 | 15.93 | 15.93 | 14.98 | 15.51 | 15.51 | -1.34% | 11,451 |
| Feb 10, 2026 | 15.55 | 15.90 | 15.39 | 15.72 | 15.72 | -1.26% | 3,720 |
| Feb 9, 2026 | 15.45 | 16.00 | 15.45 | 15.92 | 15.92 | 0.25% | 6,940 |
| Feb 6, 2026 | 14.20 | 16.50 | 14.20 | 15.88 | 15.88 | 10.66% | 18,824 |
| Feb 5, 2026 | 15.01 | 15.58 | 14.35 | 14.35 | 14.35 | -8.89% | 26,398 |
| Feb 4, 2026 | 16.50 | 16.50 | 15.17 | 15.75 | 15.75 | -4.55% | 20,287 |
| Feb 3, 2026 | 17.25 | 17.32 | 16.00 | 16.50 | 16.50 | -5.01% | 21,918 |
| Feb 2, 2026 | 17.27 | 17.86 | 17.22 | 17.37 | 17.37 | -3.82% | 8,833 |
| Jan 30, 2026 | 19.06 | 20.05 | 17.50 | 18.06 | 18.06 | -5.84% | 25,352 |
| Jan 29, 2026 | 20.29 | 20.29 | 19.06 | 19.18 | 19.18 | -4.05% | 12,435 |