Aduro Clean Technologies Inc. (CSE:ACT)
Canada · Delayed Price · Currency is CAD 19.32
-0.18 (-0.92%)
At close: Dec 5, 2025
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 18.54 | 18.62 | 16.97 | 17.04 | 17.04 | -8.63% | 23,707 |
| Nov 5, 2025 | 19.76 | 19.76 | 18.65 | 18.65 | 18.65 | -5.19% | 15,253 |
| Nov 4, 2025 | 19.61 | 20.45 | 19.25 | 19.67 | 19.67 | -0.10% | 5,734 |
| Nov 3, 2025 | 20.46 | 20.50 | 19.60 | 19.69 | 19.69 | -1.80% | 8,600 |
| Oct 31, 2025 | 20.96 | 20.96 | 20.05 | 20.05 | 20.05 | -2.53% | 4,882 |
| Oct 30, 2025 | 19.55 | 21.40 | 19.55 | 20.57 | 20.57 | 3.52% | 13,058 |
| Oct 29, 2025 | 20.05 | 20.12 | 19.60 | 19.87 | 19.87 | -1.88% | 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 | -2.80% | 9,550 |
| Oct 24, 2025 | 20.50 | 21.30 | 20.30 | 20.70 | 20.70 | 2.88% | 12,087 |
| Oct 23, 2025 | 20.82 | 20.82 | 19.68 | 20.12 | 20.12 | 4.52% | 11,895 |
| Oct 22, 2025 | 20.08 | 20.08 | 18.08 | 19.25 | 19.25 | -3.75% | 40,937 |
| Oct 21, 2025 | 21.00 | 21.00 | 19.89 | 20.00 | 20.00 | -5.44% | 9,214 |
| Oct 20, 2025 | 21.28 | 21.54 | 20.92 | 21.15 | 21.15 | 2.72% | 10,602 |
| Oct 17, 2025 | 20.36 | 21.20 | 19.50 | 20.59 | 20.59 | -2.00% | 32,973 |
| Oct 16, 2025 | 23.50 | 23.50 | 21.00 | 21.01 | 21.01 | -11.16% | 41,247 |
| Oct 15, 2025 | 24.59 | 24.59 | 23.13 | 23.65 | 23.65 | -2.91% | 15,399 |
| Oct 14, 2025 | 23.07 | 24.61 | 22.69 | 24.36 | 24.36 | 6.47% | 29,227 |
| Oct 10, 2025 | 22.50 | 24.50 | 22.47 | 22.88 | 22.88 | 2.01% | 10,421 |
| Oct 9, 2025 | 23.65 | 24.34 | 22.07 | 22.43 | 22.43 | -4.67% | 31,764 |
| Oct 8, 2025 | 22.37 | 23.89 | 22.25 | 23.53 | 23.53 | 7.94% | 23,297 |
| Oct 7, 2025 | 22.36 | 22.45 | 21.62 | 21.80 | 21.80 | -2.02% | 11,535 |
| Oct 6, 2025 | 21.10 | 22.25 | 21.07 | 22.25 | 22.25 | 5.95% | 23,341 |
| Oct 3, 2025 | 19.37 | 21.00 | 19.31 | 21.00 | 21.00 | 9.66% | 42,935 |
| Oct 2, 2025 | 18.93 | 19.39 | 18.70 | 19.15 | 19.15 | 4.93% | 14,323 |
| Oct 1, 2025 | 18.55 | 19.11 | 17.75 | 18.25 | 18.25 | -2.30% | 11,724 |
| Sep 30, 2025 | 19.42 | 19.42 | 18.50 | 18.68 | 18.68 | -2.45% | 15,371 |
| Sep 29, 2025 | 17.99 | 19.43 | 17.96 | 19.15 | 19.15 | 9.37% | 15,753 |
| Sep 26, 2025 | 17.20 | 17.63 | 17.05 | 17.51 | 17.51 | 0.63% | 8,810 |