Aduro Clean Technologies Inc. (CSE: ACT)
Canada
· Delayed Price · Currency is CAD 7.82
-0.21 (-2.68%)
Dec 19, 2024, 3:57 PM EST
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.96 | 8.01 | 7.81 | 7.81 | - | -0.06% | 4,941 |
| Dec 19, 2024 | 7.94 | 8.01 | 7.78 | 7.82 | - | -2.68% | 3,586 |
| Dec 18, 2024 | 7.95 | 8.10 | 7.95 | 8.03 | - | -0.74% | 9,053 |
| Dec 17, 2024 | 8.10 | 8.20 | 7.86 | 8.09 | - | 1.76% | 8,496 |
| Dec 16, 2024 | 8.00 | 8.00 | 7.87 | 7.95 | - | -1.61% | 6,019 |
| Dec 13, 2024 | 8.11 | 8.11 | 7.87 | 8.08 | - | 0.25% | 7,279 |
| Dec 12, 2024 | 8.03 | 8.20 | 7.99 | 8.06 | - | -0.25% | 6,705 |
| Dec 11, 2024 | 7.88 | 8.20 | 7.87 | 8.08 | - | 4.12% | 17,356 |
| Dec 10, 2024 | 7.97 | 8.05 | 7.71 | 7.76 | - | -2.14% | 10,823 |
| Dec 9, 2024 | 7.84 | 8.20 | 7.80 | 7.93 | - | 1.15% | 7,195 |
| Dec 6, 2024 | 7.49 | 7.84 | 7.49 | 7.84 | - | 5.38% | 7,330 |
| Dec 5, 2024 | 7.60 | 7.77 | 7.44 | 7.44 | - | -3.38% | 3,669 |
| Dec 4, 2024 | 8.01 | 8.01 | 7.60 | 7.70 | - | -5.52% | 7,059 |
| Dec 3, 2024 | 8.15 | 8.15 | 7.98 | 8.15 | - | - | 5,368 |
| Dec 2, 2024 | 8.13 | 8.20 | 8.13 | 8.15 | - | 1.12% | 8,732 |
| Nov 29, 2024 | 7.91 | 8.10 | 7.91 | 8.06 | - | 1.90% | 15,131 |
| Nov 28, 2024 | 7.83 | 8.00 | 7.82 | 7.91 | - | 1.41% | 9,150 |
| Nov 27, 2024 | 7.80 | 7.83 | 7.64 | 7.80 | - | - | 2,558 |
| Nov 26, 2024 | 7.85 | 7.90 | 7.65 | 7.80 | - | 1.96% | 3,595 |
| Nov 25, 2024 | 7.69 | 8.01 | 7.62 | 7.65 | - | -0.91% | 7,033 |
| Nov 22, 2024 | 7.76 | 8.09 | 7.59 | 7.72 | - | 1.31% | 8,696 |
| Nov 21, 2024 | 7.58 | 7.70 | 7.34 | 7.62 | - | 0.26% | 13,649 |
| Nov 20, 2024 | 8.55 | 8.55 | 7.49 | 7.60 | - | -10.59% | 16,139 |
| Nov 19, 2024 | 8.54 | 8.76 | 8.46 | 8.50 | - | 0.12% | 8,321 |
| Nov 18, 2024 | 8.50 | 9.19 | 8.48 | 8.49 | - | 2.29% | 20,757 |
| Nov 15, 2024 | 9.18 | 9.22 | 8.10 | 8.30 | - | -7.78% | 12,610 |
| Nov 14, 2024 | 8.45 | 9.56 | 8.40 | 9.00 | - | 8.43% | 107,380 |
| Nov 13, 2024 | 7.10 | 8.49 | 7.10 | 8.30 | - | 18.40% | 70,437 |
| Nov 12, 2024 | 6.50 | 7.15 | 6.49 | 7.01 | - | 10.22% | 73,301 |
| Nov 11, 2024 | 6.09 | 6.47 | 6.08 | 6.36 | - | 6.00% | 12,406 |
| Nov 8, 2024 | 5.89 | 6.24 | 5.87 | 6.00 | - | 2.92% | 21,550 |
| Nov 7, 2024 | 6.06 | 6.14 | 5.60 | 5.83 | - | -4.43% | 31,965 |
| Nov 6, 2024 | 6.23 | 6.24 | 6.06 | 6.10 | - | -1.13% | 13,417 |
| Nov 5, 2024 | 6.26 | 6.35 | 6.17 | 6.17 | - | -1.59% | 11,801 |
| Nov 4, 2024 | 6.36 | 6.39 | 6.23 | 6.27 | - | -1.26% | 3,897 |
| Nov 1, 2024 | 6.26 | 6.50 | 6.20 | 6.35 | - | 3.42% | 14,405 |
| Oct 31, 2024 | 6.50 | 6.50 | 6.14 | 6.14 | - | -5.54% | 25,385 |
| Oct 30, 2024 | 6.68 | 6.68 | 6.50 | 6.50 | - | -1.52% | 5,760 |
| Oct 29, 2024 | 6.65 | 6.76 | 6.54 | 6.60 | - | -1.64% | 8,708 |
| Oct 28, 2024 | 6.65 | 6.75 | 6.58 | 6.71 | - | 1.82% | 16,554 |
| Oct 25, 2024 | 6.68 | 6.72 | 6.15 | 6.59 | - | -1.05% | 44,763 |
| Oct 24, 2024 | 6.52 | 6.66 | 6.52 | 6.66 | - | 1.99% | 5,524 |
| Oct 23, 2024 | 6.55 | 6.76 | 6.40 | 6.53 | - | -0.31% | 16,572 |
| Oct 22, 2024 | 6.43 | 6.61 | 6.43 | 6.55 | - | -1.36% | 2,629 |
| Oct 21, 2024 | 6.49 | 6.64 | 6.35 | 6.64 | - | 2.15% | 6,962 |
| Oct 18, 2024 | 6.32 | 6.60 | 6.32 | 6.50 | - | 2.36% | 10,385 |
| Oct 17, 2024 | 6.32 | 6.35 | 6.20 | 6.35 | - | 0.32% | 3,886 |
| Oct 16, 2024 | 6.25 | 6.46 | 6.17 | 6.33 | - | 1.93% | 16,743 |
| Oct 15, 2024 | 5.96 | 6.25 | 5.96 | 6.21 | - | 4.37% | 16,348 |
| Oct 11, 2024 | 5.96 | 6.06 | 5.85 | 5.95 | - | -0.83% | 12,456 |
| Oct 10, 2024 | 6.07 | 6.07 | 5.89 | 6.00 | - | -0.83% | 5,282 |
| Oct 9, 2024 | 5.85 | 6.05 | 5.80 | 6.05 | - | 2.20% | 8,651 |
| Oct 8, 2024 | 5.86 | 5.92 | 5.80 | 5.92 | - | 0.51% | 3,071 |
| Oct 7, 2024 | 6.00 | 6.01 | 5.76 | 5.89 | - | -0.34% | 9,210 |
| Oct 4, 2024 | 5.99 | 6.05 | 5.86 | 5.91 | - | -1.17% | 14,000 |
| Oct 3, 2024 | 5.75 | 6.01 | 5.65 | 5.98 | - | 3.28% | 17,768 |
| Oct 2, 2024 | 5.87 | 5.87 | 5.72 | 5.79 | - | -1.70% | 12,289 |
| Oct 1, 2024 | 6.20 | 6.20 | 5.50 | 5.89 | - | -5.15% | 35,095 |
| Sep 30, 2024 | 6.36 | 6.36 | 6.20 | 6.21 | - | -2.36% | 3,498 |
| Sep 27, 2024 | 6.39 | 6.39 | 6.21 | 6.36 | - | -1.09% | 6,583 |
| Sep 26, 2024 | 6.37 | 6.43 | 6.34 | 6.43 | - | 0.16% | 5,734 |
| Sep 25, 2024 | 6.55 | 6.55 | 6.35 | 6.42 | - | -1.23% | 6,901 |
| Sep 24, 2024 | 6.50 | 6.57 | 6.45 | 6.50 | - | 0.39% | 56,181 |
| Sep 23, 2024 | 6.60 | 6.60 | 6.40 | 6.48 | - | -1.75% | 18,722 |
| Sep 20, 2024 | 6.24 | 6.59 | 6.24 | 6.59 | - | 6.29% | 38,355 |
| Sep 19, 2024 | 6.12 | 6.23 | 6.08 | 6.20 | - | 1.14% | 12,167 |
| Sep 18, 2024 | 6.15 | 6.19 | 6.10 | 6.13 | - | -0.16% | 15,221 |
| Sep 17, 2024 | 6.04 | 6.24 | 6.01 | 6.14 | - | 1.66% | 32,711 |
| Sep 16, 2024 | 5.99 | 6.05 | 5.94 | 6.04 | - | 4.05% | 57,871 |
| Sep 13, 2024 | 5.80 | 5.88 | 5.76 | 5.81 | - | 1.49% | 7,247 |
| Sep 12, 2024 | 5.67 | 5.80 | 5.67 | 5.72 | - | 1.24% | 10,398 |
| Sep 11, 2024 | 5.55 | 5.68 | 5.55 | 5.65 | - | -0.35% | 5,028 |
| Sep 10, 2024 | 5.71 | 5.71 | 5.52 | 5.67 | - | -0.70% | 7,750 |
| Sep 9, 2024 | 5.86 | 5.88 | 5.69 | 5.71 | - | -2.56% | 9,324 |
| Sep 6, 2024 | 5.90 | 5.90 | 5.70 | 5.86 | - | -0.34% | 6,740 |
| Sep 5, 2024 | 5.86 | 5.90 | 5.84 | 5.88 | - | 0.17% | 4,406 |
| Sep 4, 2024 | 5.76 | 6.00 | 5.75 | 5.87 | - | 3.16% | 12,355 |
| Sep 3, 2024 | 6.20 | 6.20 | 5.65 | 5.69 | - | -8.52% | 15,692 |
| Aug 30, 2024 | 6.08 | 6.22 | 6.06 | 6.22 | - | 2.81% | 11,827 |
| Aug 29, 2024 | 6.51 | 6.52 | 5.20 | 6.05 | - | -7.07% | 90,486 |
| Aug 28, 2024 | 6.65 | 6.67 | 6.45 | 6.51 | - | -2.11% | 14,141 |
| Aug 27, 2024 | 6.76 | 6.76 | 6.65 | 6.65 | - | -1.48% | 12,993 |
| Aug 26, 2024 | 6.78 | 6.80 | 6.70 | 6.75 | - | -0.15% | 21,759 |
| Aug 23, 2024 | 6.61 | 6.83 | 6.61 | 6.76 | - | 1.35% | 12,969 |
| Aug 22, 2024 | 6.99 | 7.02 | 6.67 | 6.67 | - | -3.61% | 125,769 |
| Aug 21, 2024 | 6.47 | 7.00 | 6.47 | 6.92 | - | 7.29% | 23,919 |
| Aug 20, 2024 | 6.25 | 6.50 | 6.20 | 6.45 | - | 5.56% | 7,510 |
| Aug 19, 2024 | 6.50 | 6.53 | 6.11 | 6.11 | - | -2.60% | 41,328 |
| Aug 16, 2024 | 6.11 | 6.47 | 6.08 | 6.27 | - | 4.34% | 60,244 |
| Aug 15, 2024 | 6.34 | 6.34 | 5.92 | 6.01 | - | -5.62% | 38,746 |
| Aug 14, 2024 | 6.63 | 6.63 | 6.31 | 6.37 | - | -2.50% | 34,913 |
| Aug 13, 2024 | 6.73 | 6.73 | 6.47 | 6.53 | - | -1.95% | 24,754 |
| Aug 12, 2024 | 6.57 | 6.76 | 6.57 | 6.66 | - | 1.99% | 22,358 |
| Aug 9, 2024 | 6.47 | 6.66 | 6.44 | 6.53 | - | 0.51% | 36,709 |
| Aug 8, 2024 | 6.01 | 6.50 | 6.01 | 6.50 | - | 1.51% | 11,918 |
| Aug 7, 2024 | 6.47 | 6.60 | 6.34 | 6.40 | - | -1.00% | 28,626 |
| Aug 6, 2024 | 6.18 | 6.50 | 6.18 | 6.47 | - | 3.65% | 23,805 |
| Aug 2, 2024 | 6.31 | 6.53 | 6.05 | 6.24 | - | -1.03% | 47,308 |
| Aug 1, 2024 | 6.31 | 6.40 | 6.27 | 6.31 | - | -0.52% | 9,854 |
| Jul 31, 2024 | 6.24 | 6.44 | 6.24 | 6.34 | - | 1.57% | 65,881 |