Aduro Clean Technologies Inc. (CSE:ACT)
Canada · Delayed Price · Currency is CAD 19.05
-0.55 (-2.81%)
Jan 20, 2026, 3:59 PM EST
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 18.99 | 20.16 | 18.49 | 19.05 | 19.05 | -2.81% | 17,960 |
| Jan 19, 2026 | 19.32 | 20.05 | 19.32 | 19.60 | 19.60 | -4.95% | 10,250 |
| Jan 16, 2026 | 19.27 | 20.70 | 18.70 | 20.62 | 20.62 | 5.91% | 24,904 |
| Jan 15, 2026 | 19.21 | 19.89 | 18.83 | 19.47 | 19.47 | -3.85% | 14,777 |
| Jan 14, 2026 | 18.01 | 20.25 | 17.20 | 20.25 | 20.25 | 11.69% | 39,959 |
| Jan 13, 2026 | 18.00 | 18.50 | 17.82 | 18.13 | 18.13 | -2.00% | 11,659 |
| Jan 12, 2026 | 17.71 | 18.50 | 17.70 | 18.50 | 18.50 | 2.55% | 12,332 |
| Jan 9, 2026 | 18.84 | 18.84 | 17.96 | 18.04 | 18.04 | -2.75% | 13,783 |
| Jan 8, 2026 | 17.34 | 18.55 | 17.23 | 18.55 | 18.55 | 11.61% | 22,694 |
| Jan 7, 2026 | 16.19 | 17.07 | 16.14 | 16.62 | 16.62 | 3.55% | 11,154 |
| Jan 6, 2026 | 17.01 | 17.38 | 15.62 | 16.05 | 16.05 | -1.71% | 16,486 |
| Jan 5, 2026 | 16.10 | 17.01 | 15.76 | 16.33 | 16.33 | 11.39% | 31,053 |
| Jan 2, 2026 | 14.90 | 14.92 | 14.37 | 14.66 | 14.66 | 3.31% | 11,420 |
| Dec 31, 2025 | 14.61 | 14.85 | 14.09 | 14.19 | 14.19 | -4.32% | 16,498 |
| Dec 30, 2025 | 14.25 | 14.99 | 14.17 | 14.83 | 14.83 | 2.84% | 10,553 |
| Dec 29, 2025 | 15.59 | 15.59 | 14.03 | 14.42 | 14.42 | -4.57% | 22,145 |
| Dec 24, 2025 | 15.81 | 15.81 | 15.11 | 15.11 | 15.11 | -4.43% | 4,319 |
| Dec 23, 2025 | 15.85 | 16.31 | 15.68 | 15.81 | 15.81 | -1.56% | 7,980 |
| Dec 22, 2025 | 17.46 | 17.46 | 15.98 | 16.06 | 16.06 | -0.62% | 11,047 |
| Dec 19, 2025 | 16.57 | 16.57 | 14.78 | 16.16 | 16.16 | -4.21% | 31,347 |
| Dec 18, 2025 | 17.78 | 18.02 | 16.87 | 16.87 | 16.87 | -3.76% | 3,767 |
| Dec 17, 2025 | 18.13 | 18.68 | 17.30 | 17.53 | 17.53 | -1.02% | 14,320 |
| Dec 16, 2025 | 18.01 | 18.28 | 17.30 | 17.71 | 17.71 | 1.37% | 18,059 |
| Dec 15, 2025 | 17.77 | 18.16 | 16.70 | 17.47 | 17.47 | -1.91% | 13,320 |
| Dec 12, 2025 | 19.01 | 19.04 | 17.50 | 17.81 | 17.81 | -6.51% | 9,156 |
| Dec 11, 2025 | 16.84 | 19.19 | 16.84 | 19.05 | 19.05 | 11.21% | 12,775 |
| Dec 10, 2025 | 17.22 | 17.31 | 16.58 | 17.13 | 17.13 | -1.83% | 14,775 |
| Dec 9, 2025 | 18.01 | 18.26 | 17.45 | 17.45 | 17.45 | -3.96% | 6,806 |
| Dec 8, 2025 | 19.02 | 19.15 | 17.51 | 18.17 | 18.17 | -5.95% | 8,658 |
| Dec 5, 2025 | 19.55 | 19.66 | 18.81 | 19.32 | 19.32 | -0.92% | 6,564 |
| Dec 4, 2025 | 19.75 | 19.75 | 18.88 | 19.50 | 19.50 | 2.09% | 16,471 |
| Dec 3, 2025 | 18.09 | 19.25 | 17.55 | 19.10 | 19.10 | 15.62% | 16,802 |
| Dec 2, 2025 | 17.29 | 17.60 | 16.23 | 16.52 | 16.52 | -6.67% | 14,894 |
| Dec 1, 2025 | 18.07 | 18.10 | 17.31 | 17.70 | 17.70 | -4.58% | 10,459 |
| Nov 28, 2025 | 18.20 | 18.71 | 18.20 | 18.55 | 18.55 | 5.76% | 9,579 |
| Nov 27, 2025 | 17.58 | 18.49 | 17.50 | 17.54 | 17.54 | 0.06% | 1,510 |
| Nov 26, 2025 | 17.70 | 17.70 | 17.05 | 17.53 | 17.53 | -0.40% | 3,017 |
| Nov 25, 2025 | 17.90 | 18.08 | 16.50 | 17.60 | 17.60 | -2.17% | 10,470 |
| Nov 24, 2025 | 17.06 | 18.15 | 16.32 | 17.99 | 17.99 | 14.44% | 22,909 |
| Nov 21, 2025 | 15.42 | 15.78 | 14.55 | 15.72 | 15.72 | 4.24% | 10,660 |
| Nov 20, 2025 | 16.37 | 17.81 | 15.08 | 15.08 | 15.08 | 8.49% | 41,638 |
| Nov 19, 2025 | 14.30 | 14.54 | 13.55 | 13.90 | 13.90 | -2.46% | 18,621 |
| Nov 18, 2025 | 14.60 | 14.60 | 13.93 | 14.25 | 14.25 | -3.32% | 17,915 |
| Nov 17, 2025 | 15.50 | 15.74 | 14.72 | 14.74 | 14.74 | -5.39% | 8,187 |
| Nov 14, 2025 | 15.01 | 15.80 | 14.21 | 15.58 | 15.58 | 1.10% | 24,169 |
| Nov 13, 2025 | 16.34 | 16.46 | 15.41 | 15.41 | 15.41 | -6.61% | 8,747 |
| Nov 12, 2025 | 16.55 | 16.80 | 16.00 | 16.50 | 16.50 | 1.10% | 6,189 |
| Nov 11, 2025 | 16.55 | 16.60 | 15.56 | 16.32 | 16.32 | -1.09% | 12,972 |
| Nov 10, 2025 | 17.72 | 18.17 | 16.44 | 16.50 | 16.50 | -4.57% | 13,869 |
| Nov 7, 2025 | 16.00 | 17.29 | 15.50 | 17.29 | 17.29 | 1.47% | 22,605 |