Aduro Clean Technologies Inc. (CSE:ACT)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202519.5521.4019.5520.5720.573.63%13,058
Oct 29, 202519.8519.8519.8519.8519.85-1.98%13,809
Oct 28, 202520.9021.3020.2320.2520.250.65%12,283
Oct 27, 202521.2321.2320.1220.1220.12-2.42%9,550
Oct 24, 202521.0121.0120.6220.6220.621.53%12,087
Oct 23, 202519.8520.3119.6920.3120.3111.41%11,895
Oct 22, 202518.9918.9918.2318.2318.23-8.67%40,937
Oct 21, 202519.9619.9619.9619.9619.96-5.63%9,214
Oct 20, 202521.2821.5420.9221.1521.158.18%10,602
Oct 17, 202520.1320.1319.5519.5519.55-7.52%32,973
Oct 16, 202522.9722.9721.1421.1421.14-9.74%41,247
Oct 15, 202523.1923.4223.1923.4223.42-4.80%15,399
Oct 14, 202524.0024.6024.0024.6024.606.36%29,227
Oct 10, 202523.1323.1323.1323.1323.131.94%10,421
Oct 9, 202523.6423.6422.6922.6922.69-3.45%31,764
Oct 8, 202522.2523.5022.2523.5023.505.24%23,297
Oct 7, 202522.3322.3322.3322.3322.330.36%11,535
Oct 6, 202521.5622.2521.2422.2522.256.26%23,341
Oct 3, 202520.2220.9620.2020.9420.949.63%42,935
Oct 2, 202519.1519.1519.1019.1019.105.76%14,323
Oct 1, 202518.0618.0618.0618.0618.06-3.47%11,724
Sep 30, 202518.7118.7118.7118.7118.71-3.56%15,371
Sep 29, 202519.4019.4019.4019.4019.4010.04%15,753
Sep 26, 202517.6317.6317.6317.6317.630.17%8,810
Sep 25, 202517.5518.1217.5517.6017.60-5.12%27,726
Sep 24, 202518.7618.7618.5518.5518.55-3.84%12,881
Sep 23, 202518.6419.6018.6419.2919.294.67%9,026
Sep 22, 202518.4318.4318.4318.4318.430.66%8,506
Sep 19, 202518.6018.6018.3118.3118.31-1.03%9,972
Sep 18, 202518.2918.7618.0018.5018.501.98%6,385
Sep 17, 202519.1919.5018.0018.1418.14-4.58%11,322
Sep 16, 202519.0119.0119.0119.0119.017.40%25,845
Sep 15, 202517.7217.7217.7017.7017.700.17%8,781
Sep 12, 202518.1118.3017.6417.6717.67-3.07%7,146
Sep 11, 202518.2318.2318.2318.2318.233.05%10,350
Sep 10, 202518.0018.2517.5617.6917.69-0.06%16,860
Sep 9, 202516.2717.7016.2717.7017.7010.28%50,756
Sep 8, 202516.0316.0516.0316.0516.058.01%14,837
Sep 5, 202514.8614.8614.8614.8614.86-2.94%13,416
Sep 4, 202515.7015.7014.9615.3115.31-0.46%10,958
Sep 3, 202515.5515.7215.3815.3815.38-4.65%3,216
Sep 2, 202516.1316.1316.1316.1316.134.88%10,017
Aug 29, 202515.3815.3815.3815.3815.38-4.65%7,518
Aug 28, 202516.0416.2115.7816.1316.13-1.29%2,985
Aug 27, 202516.4316.4316.3416.3416.34-0.06%7,911
Aug 26, 202516.2516.3515.9616.3516.357.57%19,706
Aug 25, 202515.2015.2015.2015.2015.202.70%12,064
Aug 22, 202515.2015.2014.8014.8014.802.28%13,400
Aug 21, 202514.8814.8814.4314.4714.470.35%3,498
Aug 20, 202514.0714.4214.0714.4214.42-2.37%16,969