Aduro Clean Technologies Inc. (CSE:ACT)
Canada · Delayed Price · Currency is CAD 20.05
-0.52 (-2.53%)
Oct 31, 2025, 3:57 PM EDT
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 19.55 | 21.40 | 19.55 | 20.57 | 20.57 | 3.63% | 13,058 |
| Oct 29, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.98% | 13,809 |
| Oct 28, 2025 | 20.90 | 21.30 | 20.23 | 20.25 | 20.25 | 0.65% | 12,283 |
| Oct 27, 2025 | 21.23 | 21.23 | 20.12 | 20.12 | 20.12 | -2.42% | 9,550 |
| Oct 24, 2025 | 21.01 | 21.01 | 20.62 | 20.62 | 20.62 | 1.53% | 12,087 |
| Oct 23, 2025 | 19.85 | 20.31 | 19.69 | 20.31 | 20.31 | 11.41% | 11,895 |
| Oct 22, 2025 | 18.99 | 18.99 | 18.23 | 18.23 | 18.23 | -8.67% | 40,937 |
| Oct 21, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -5.63% | 9,214 |
| Oct 20, 2025 | 21.28 | 21.54 | 20.92 | 21.15 | 21.15 | 8.18% | 10,602 |
| Oct 17, 2025 | 20.13 | 20.13 | 19.55 | 19.55 | 19.55 | -7.52% | 32,973 |
| Oct 16, 2025 | 22.97 | 22.97 | 21.14 | 21.14 | 21.14 | -9.74% | 41,247 |
| Oct 15, 2025 | 23.19 | 23.42 | 23.19 | 23.42 | 23.42 | -4.80% | 15,399 |
| Oct 14, 2025 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 6.36% | 29,227 |
| Oct 10, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 1.94% | 10,421 |
| Oct 9, 2025 | 23.64 | 23.64 | 22.69 | 22.69 | 22.69 | -3.45% | 31,764 |
| Oct 8, 2025 | 22.25 | 23.50 | 22.25 | 23.50 | 23.50 | 5.24% | 23,297 |
| Oct 7, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.36% | 11,535 |
| Oct 6, 2025 | 21.56 | 22.25 | 21.24 | 22.25 | 22.25 | 6.26% | 23,341 |
| Oct 3, 2025 | 20.22 | 20.96 | 20.20 | 20.94 | 20.94 | 9.63% | 42,935 |
| Oct 2, 2025 | 19.15 | 19.15 | 19.10 | 19.10 | 19.10 | 5.76% | 14,323 |
| Oct 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -3.47% | 11,724 |
| Sep 30, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -3.56% | 15,371 |
| Sep 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 10.04% | 15,753 |
| Sep 26, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.17% | 8,810 |
| Sep 25, 2025 | 17.55 | 18.12 | 17.55 | 17.60 | 17.60 | -5.12% | 27,726 |
| Sep 24, 2025 | 18.76 | 18.76 | 18.55 | 18.55 | 18.55 | -3.84% | 12,881 |
| Sep 23, 2025 | 18.64 | 19.60 | 18.64 | 19.29 | 19.29 | 4.67% | 9,026 |
| Sep 22, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.66% | 8,506 |
| Sep 19, 2025 | 18.60 | 18.60 | 18.31 | 18.31 | 18.31 | -1.03% | 9,972 |
| Sep 18, 2025 | 18.29 | 18.76 | 18.00 | 18.50 | 18.50 | 1.98% | 6,385 |
| Sep 17, 2025 | 19.19 | 19.50 | 18.00 | 18.14 | 18.14 | -4.58% | 11,322 |
| Sep 16, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 7.40% | 25,845 |
| Sep 15, 2025 | 17.72 | 17.72 | 17.70 | 17.70 | 17.70 | 0.17% | 8,781 |
| Sep 12, 2025 | 18.11 | 18.30 | 17.64 | 17.67 | 17.67 | -3.07% | 7,146 |
| Sep 11, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 3.05% | 10,350 |
| Sep 10, 2025 | 18.00 | 18.25 | 17.56 | 17.69 | 17.69 | -0.06% | 16,860 |
| Sep 9, 2025 | 16.27 | 17.70 | 16.27 | 17.70 | 17.70 | 10.28% | 50,756 |
| Sep 8, 2025 | 16.03 | 16.05 | 16.03 | 16.05 | 16.05 | 8.01% | 14,837 |
| Sep 5, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -2.94% | 13,416 |
| Sep 4, 2025 | 15.70 | 15.70 | 14.96 | 15.31 | 15.31 | -0.46% | 10,958 |
| Sep 3, 2025 | 15.55 | 15.72 | 15.38 | 15.38 | 15.38 | -4.65% | 3,216 |
| Sep 2, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 4.88% | 10,017 |
| Aug 29, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -4.65% | 7,518 |
| Aug 28, 2025 | 16.04 | 16.21 | 15.78 | 16.13 | 16.13 | -1.29% | 2,985 |
| Aug 27, 2025 | 16.43 | 16.43 | 16.34 | 16.34 | 16.34 | -0.06% | 7,911 |
| Aug 26, 2025 | 16.25 | 16.35 | 15.96 | 16.35 | 16.35 | 7.57% | 19,706 |
| Aug 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | 12,064 |
| Aug 22, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | 2.28% | 13,400 |
| Aug 21, 2025 | 14.88 | 14.88 | 14.43 | 14.47 | 14.47 | 0.35% | 3,498 |
| Aug 20, 2025 | 14.07 | 14.42 | 14.07 | 14.42 | 14.42 | -2.37% | 16,969 |