Aduro Clean Technologies Inc. (CSE:ACT)
Canada · Delayed Price · Currency is CAD 18.13
+0.46 (2.60%)
Sep 15, 2025, 3:59 PM EDT
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 17.56 | 18.16 | 17.56 | 18.12 | 18.12 | 2.55% | 8,235 |
| 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 |
| Aug 19, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.73% | 20,265 |
| Aug 18, 2025 | 15.75 | 15.75 | 14.90 | 15.03 | 15.03 | 0.07% | 18,731 |
| Aug 15, 2025 | 15.33 | 15.48 | 15.02 | 15.02 | 15.02 | -7.85% | 24,092 |
| Aug 14, 2025 | 16.52 | 16.75 | 16.17 | 16.30 | 16.30 | 0.18% | 7,465 |
| Aug 13, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 2.01% | 16,403 |
| Aug 12, 2025 | 16.79 | 16.79 | 15.95 | 15.95 | 15.95 | -3.33% | 5,473 |
| Aug 11, 2025 | 15.61 | 16.50 | 15.40 | 16.50 | 16.50 | 5.43% | 22,745 |
| Aug 8, 2025 | 16.40 | 16.50 | 15.65 | 15.65 | 15.65 | -1.57% | 12,533 |
| Aug 7, 2025 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | 4.40% | 34,579 |
| Aug 6, 2025 | 15.22 | 15.23 | 15.22 | 15.23 | 15.23 | -0.26% | 12,038 |
| Aug 5, 2025 | 15.95 | 15.95 | 15.27 | 15.27 | 15.27 | 8.45% | 18,509 |
| Aug 1, 2025 | 14.53 | 14.53 | 13.90 | 14.08 | 14.08 | -5.95% | 21,919 |
| Jul 31, 2025 | 15.04 | 15.04 | 14.93 | 14.97 | 14.97 | -2.35% | 13,560 |
| Jul 30, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -2.67% | 20,528 |
| Jul 29, 2025 | 15.24 | 15.75 | 15.24 | 15.75 | 15.75 | 8.02% | 18,530 |
| Jul 28, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.75% | 9,541 |
| Jul 25, 2025 | 15.25 | 15.25 | 14.84 | 14.84 | 14.84 | -4.99% | 6,029 |
| Jul 24, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 7.13% | 4,730 |
| Jul 23, 2025 | 14.75 | 14.75 | 14.58 | 14.58 | 14.58 | -0.55% | 7,481 |
| Jul 22, 2025 | 15.22 | 15.22 | 14.66 | 14.66 | 14.66 | -6.86% | 14,897 |
| Jul 21, 2025 | 16.09 | 16.09 | 15.74 | 15.74 | 15.74 | -2.24% | 11,022 |
| Jul 18, 2025 | 15.88 | 16.10 | 15.88 | 16.10 | 16.10 | -1.23% | 15,342 |
| Jul 17, 2025 | 16.32 | 16.32 | 16.25 | 16.30 | 16.30 | -1.09% | 13,481 |
| Jul 16, 2025 | 16.59 | 16.59 | 16.48 | 16.48 | 16.48 | -2.77% | 16,476 |
| Jul 15, 2025 | 16.00 | 16.95 | 15.84 | 16.95 | 16.95 | 8.38% | 15,598 |
| Jul 14, 2025 | 16.02 | 16.02 | 15.64 | 15.64 | 15.64 | 0.19% | 21,900 |
| Jul 11, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 8.48% | 24,969 |
| Jul 10, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -2.70% | 4,651 |
| Jul 9, 2025 | 14.48 | 14.79 | 14.24 | 14.79 | 14.79 | 5.04% | 14,116 |
| Jul 8, 2025 | 12.01 | 14.16 | 12.01 | 14.08 | 14.08 | 17.33% | 10,428 |
| Jul 7, 2025 | 12.25 | 12.25 | 11.90 | 12.00 | 12.00 | -1.64% | 10,229 |
| Jul 4, 2025 | 12.34 | 12.34 | 12.10 | 12.20 | 12.20 | -0.41% | 2,817 |