ACT Energy Technologies Ltd. (ACXAF)
OTCMKTS · Delayed Price · Currency is USD
5.11
+0.17 (3.34%)
At close: Mar 27, 2026
ACXAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 3.34% | 25,600 |
| Mar 26, 2026 | 5.20 | 5.20 | 4.94 | 4.94 | 4.94 | -3.40% | 350 |
| Mar 25, 2026 | 5.17 | 5.17 | 5.11 | 5.11 | 5.11 | -7.02% | 17,329 |
| Mar 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.11% | 5,684 |
| Mar 19, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.81% | 22,600 |
| Mar 18, 2026 | 5.43 | 5.43 | 5.38 | 5.41 | 5.41 | -0.59% | 14,000 |
| Mar 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.39% | 5,767 |
| Mar 16, 2026 | 5.34 | 5.42 | 5.34 | 5.42 | 5.42 | 1.48% | 1,000 |
| Mar 13, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.23% | 1,446 |
| Mar 12, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.84% | 1,257 |
| Mar 11, 2026 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | 0.99% | 1,054 |
| Mar 10, 2026 | 4.99 | 5.03 | 4.99 | 5.03 | 5.03 | 3.67% | 2,200 |
| Mar 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.19% | 1,589 |
| Mar 4, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | -0.14% | 7,255 |
| Mar 3, 2026 | 4.80 | 4.87 | 4.79 | 4.87 | 4.87 | 0.95% | 2,750 |
| Mar 2, 2026 | 4.78 | 4.83 | 4.77 | 4.82 | 4.82 | 2.88% | 5,320 |
| Feb 27, 2026 | 4.76 | 4.76 | 4.69 | 4.69 | 4.69 | -0.09% | 4,900 |
| Feb 26, 2026 | 4.68 | 4.74 | 4.67 | 4.69 | 4.69 | 1.32% | 15,350 |
| Feb 25, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.43% | 400 |
| Feb 23, 2026 | 4.63 | 4.63 | 4.61 | 4.61 | 4.61 | - | 1,700 |
| Feb 20, 2026 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 0.22% | 1,295 |
| Feb 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 5.75% | 382 |
| Feb 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.12% | 423 |
| Feb 17, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | -0.22% | 3,100 |
| Feb 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.03% | 500 |
| Feb 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.10% | 400 |
| 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 |