ACT Energy Technologies Ltd. (ACXAF)
OTCMKTS · Delayed Price · Currency is USD
3.450
0.00 (0.00%)
Sep 5, 2025, 4:00 PM EDT
ACT Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Sep 4, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Sep 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Sep 2, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Aug 29, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Aug 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Aug 27, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Aug 26, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.69% | 128 |
| Aug 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.43% | 714 |
| Aug 22, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 1,198 |
| Aug 21, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Aug 20, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Aug 19, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.29% | 100 |
| Aug 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.29% | 100 |
| Aug 15, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 100 |
| Aug 14, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.78% | 100 |
| Aug 13, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Aug 12, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 3.06% | 285 |
| Aug 11, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -3.65% | 100 |
| Aug 8, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 1 |
| Aug 7, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Aug 6, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Aug 5, 2025 | 3.55 | 3.55 | 3.39 | 3.39 | 3.39 | -0.47% | 400 |
| Aug 4, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Aug 1, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -4.16% | 200 |
| Jul 31, 2025 | 3.59 | 3.59 | 3.56 | 3.56 | 3.56 | -1.98% | 385 |
| Jul 30, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Jul 29, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 3.12% | 100 |
| Jul 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 14 |
| Jul 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.62% | 100 |
| Jul 24, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 23, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 128 |
| Jul 22, 2025 | 3.22 | 3.43 | 3.22 | 3.43 | 3.43 | 3.31% | 214 |
| Jul 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.21% | 2,000 |
| Jul 18, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 17, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 16, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 15, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 14, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 11, 2025 | 3.39 | 3.43 | 3.39 | 3.43 | 3.43 | 1.48% | 242 |
| Jul 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.88% | 200 |
| Jul 8, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 100 |
| Jul 7, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.89% | 100 |
| Jul 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 2, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | -10.82% | 500 |
| Jul 1, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Jun 30, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Jun 27, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Jun 26, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 100 |