Aduro Clean Technologies Inc. (CSE:ACT)
Canada · Delayed Price · Currency is CAD 19.55
+0.35 (1.82%)
May 1, 2026, 3:59 PM EST
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 19.41 | 20.35 | 18.86 | 19.42 | - | 1.15% | 23,010 |
| Apr 30, 2026 | 16.25 | 19.28 | 16.25 | 19.20 | 19.20 | 20.08% | 20,769 |
| Apr 29, 2026 | 16.65 | 16.66 | 15.95 | 15.99 | 15.99 | -1.17% | 5,515 |
| Apr 28, 2026 | 16.92 | 16.92 | 16.00 | 16.18 | 16.18 | -4.15% | 4,981 |
| Apr 27, 2026 | 16.93 | 17.32 | 16.76 | 16.88 | 16.88 | 3.12% | 9,088 |
| Apr 24, 2026 | 16.25 | 16.45 | 15.77 | 16.37 | 16.37 | 1.99% | 13,050 |
| Apr 23, 2026 | 16.74 | 16.74 | 16.05 | 16.05 | 16.05 | -2.07% | 4,320 |
| Apr 22, 2026 | 15.99 | 16.77 | 15.93 | 16.39 | 16.39 | 7.33% | 14,021 |
| Apr 21, 2026 | 15.87 | 15.99 | 15.27 | 15.27 | 15.27 | -3.78% | 3,867 |
| Apr 20, 2026 | 15.20 | 15.87 | 15.20 | 15.87 | 15.87 | 3.05% | 3,306 |
| Apr 17, 2026 | 15.76 | 16.00 | 15.40 | 15.40 | 15.40 | -2.96% | 4,140 |
| Apr 16, 2026 | 15.50 | 16.00 | 15.50 | 15.87 | 15.87 | 5.80% | 4,844 |
| Apr 15, 2026 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | -2.02% | 4,574 |
| Apr 14, 2026 | 15.34 | 15.40 | 14.95 | 15.31 | 15.31 | 0.86% | 9,365 |
| Apr 13, 2026 | 13.93 | 15.40 | 13.91 | 15.18 | 15.18 | 6.90% | 33,901 |
| Apr 10, 2026 | 14.50 | 14.91 | 14.20 | 14.20 | 14.20 | - | 5,141 |
| Apr 9, 2026 | 14.50 | 14.50 | 14.00 | 14.20 | 14.20 | - | 6,044 |
| Apr 8, 2026 | 15.24 | 15.24 | 14.12 | 14.20 | 14.20 | -0.63% | 4,871 |
| Apr 7, 2026 | 14.51 | 14.56 | 14.09 | 14.29 | 14.29 | -1.52% | 2,107 |
| Apr 6, 2026 | 14.40 | 14.71 | 14.40 | 14.51 | 14.51 | 0.76% | 2,530 |
| Apr 2, 2026 | 13.95 | 14.60 | 13.86 | 14.40 | 14.40 | 0.70% | 5,889 |
| Apr 1, 2026 | 14.99 | 15.00 | 14.16 | 14.30 | 14.30 | -1.38% | 8,644 |
| Mar 31, 2026 | 13.45 | 14.90 | 13.45 | 14.50 | 14.50 | 12.84% | 10,865 |
| Mar 30, 2026 | 13.76 | 13.80 | 12.48 | 12.85 | 12.85 | -7.02% | 35,167 |
| Mar 27, 2026 | 14.14 | 14.45 | 13.74 | 13.82 | 13.82 | -3.02% | 39,604 |
| Mar 26, 2026 | 14.70 | 14.91 | 14.25 | 14.25 | 14.25 | -6.19% | 12,163 |
| Mar 25, 2026 | 15.00 | 15.25 | 15.00 | 15.19 | 15.19 | 2.64% | 3,163 |
| Mar 24, 2026 | 14.99 | 14.99 | 14.69 | 14.80 | 14.80 | -1.07% | 1,570 |
| Mar 23, 2026 | 15.05 | 15.05 | 14.50 | 14.96 | 14.96 | 1.36% | 5,167 |
| Mar 20, 2026 | 15.31 | 15.31 | 14.57 | 14.76 | 14.76 | -5.26% | 7,686 |
| Mar 19, 2026 | 15.81 | 15.81 | 14.83 | 15.58 | 15.58 | -2.62% | 9,539 |
| Mar 18, 2026 | 16.94 | 16.97 | 15.85 | 16.00 | 16.00 | -5.10% | 5,785 |
| Mar 17, 2026 | 16.35 | 16.90 | 16.35 | 16.86 | 16.86 | 6.57% | 14,545 |
| Mar 16, 2026 | 15.94 | 16.25 | 15.76 | 15.82 | 15.82 | 3.74% | 4,002 |
| Mar 13, 2026 | 15.47 | 15.88 | 15.25 | 15.25 | 15.25 | 1.13% | 5,525 |
| Mar 12, 2026 | 16.06 | 17.08 | 15.07 | 15.08 | 15.08 | -2.90% | 15,584 |
| Mar 11, 2026 | 15.50 | 15.67 | 15.34 | 15.53 | 15.53 | 0.84% | 3,017 |
| Mar 10, 2026 | 14.66 | 15.80 | 14.66 | 15.40 | 15.40 | 3.56% | 7,515 |
| Mar 9, 2026 | 14.15 | 14.91 | 14.00 | 14.87 | 14.87 | 0.34% | 8,877 |
| Mar 6, 2026 | 15.20 | 15.20 | 14.50 | 14.82 | 14.82 | -2.18% | 3,980 |
| Mar 5, 2026 | 15.20 | 15.51 | 14.90 | 15.15 | 15.15 | -1.69% | 6,274 |
| Mar 4, 2026 | 14.35 | 15.50 | 14.35 | 15.41 | 15.41 | 8.60% | 10,375 |
| Mar 3, 2026 | 14.94 | 14.94 | 13.66 | 14.19 | 14.19 | -5.40% | 15,547 |
| Mar 2, 2026 | 13.99 | 15.31 | 13.99 | 15.00 | 15.00 | 1.21% | 6,391 |
| Feb 27, 2026 | 15.68 | 15.68 | 14.82 | 14.82 | 14.82 | -7.84% | 10,725 |
| Feb 26, 2026 | 15.80 | 16.11 | 15.51 | 16.08 | 16.08 | 1.97% | 2,852 |
| Feb 25, 2026 | 15.11 | 15.87 | 15.11 | 15.77 | 15.77 | 3.75% | 7,906 |
| Feb 24, 2026 | 14.10 | 15.20 | 14.00 | 15.20 | 15.20 | 7.50% | 13,428 |
| Feb 23, 2026 | 14.77 | 14.77 | 13.90 | 14.14 | 14.14 | -4.46% | 14,019 |
| Feb 20, 2026 | 15.52 | 15.78 | 14.63 | 14.80 | 14.80 | -2.50% | 9,721 |