ACT Energy Technologies Ltd. (ACXAF)
OTCMKTS · Delayed Price · Currency is USD
4.320
+0.070 (1.65%)
Feb 9, 2026, 1:21 PM EST
ACT Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.65% | 100 |
| Feb 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 200 |
| Feb 2, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.62% | 100 |
| Jan 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.70% | 300 |
| Jan 23, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 6.72% | 360 |
| Jan 21, 2026 | 3.98 | 4.02 | 3.97 | 4.02 | 4.02 | 1.01% | 950 |
| Jan 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.74% | 110 |
| Jan 15, 2026 | 3.84 | 3.87 | 3.80 | 3.80 | 3.80 | -1.30% | 4,936 |
| Jan 14, 2026 | 3.85 | 3.86 | 3.85 | 3.85 | 3.85 | 2.12% | 4,742 |
| Jan 13, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 2.17% | 440 |
| Jan 12, 2026 | 3.82 | 3.82 | 3.69 | 3.69 | 3.69 | 3.07% | 200 |
| Jan 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.42% | 340 |
| Jan 8, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | -2.75% | 5,248 |
| Dec 31, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.40% | 100 |
| Dec 30, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -8.44% | 4,485 |
| Dec 22, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.36% | 100 |
| Dec 18, 2025 | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | -1.04% | 200 |
| Dec 17, 2025 | 3.91 | 3.91 | 3.86 | 3.86 | 3.86 | -0.52% | 200 |
| Dec 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -4.90% | 100 |
| Dec 11, 2025 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 1.62% | 214 |
| Dec 10, 2025 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | -0.37% | 278 |
| Dec 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.37% | 2,999 |
| Dec 5, 2025 | 3.90 | 4.09 | 3.90 | 4.09 | 4.09 | 11.49% | 1,553 |
| Nov 28, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 4.68% | 114 |
| Nov 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.18% | 1,000 |
| Nov 17, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.04% | 100 |
| Nov 13, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.28% | 1,392 |
| Nov 10, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.83% | 100 |
| Nov 7, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.86% | 100 |
| Nov 6, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.41% | 171 |
| Nov 4, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -5.09% | 100 |
| Nov 3, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.08% | 128 |
| Oct 30, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.49% | 171 |
| Oct 29, 2025 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | -1.12% | 1,256 |
| Oct 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.09% | 100 |
| Oct 24, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.68% | 600 |
| Oct 23, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.08% | 100 |
| Oct 22, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.37% | 100 |
| Oct 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | 100 |
| Oct 20, 2025 | 3.65 | 3.66 | 3.57 | 3.58 | 3.58 | - | 2,636 |
| Oct 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.92% | 100 |
| Oct 10, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 150 |
| Oct 9, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | 5.80% | 300 |
| Oct 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.29% | 5,000 |
| Oct 1, 2025 | 3.51 | 3.51 | 3.44 | 3.44 | 3.44 | -1.15% | 1,943 |
| Sep 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | 100 |
| Sep 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | 105 |
| Sep 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51% | 367 |
| Sep 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.09% | 102 |
| Sep 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.18% | 1,314 |