ACT Energy Technologies Ltd. (ACXAF)
OTCMKTS · Delayed Price · Currency is USD
5.66
-0.01 (-0.25%)
At close: Sep 3, 2026
ACXAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | -0.25% | 20,055 |
| Sep 2, 2026 | 5.60 | 5.67 | 5.60 | 5.67 | 5.67 | 1.25% | 2,401 |
| Sep 1, 2026 | 5.65 | 5.65 | 5.58 | 5.60 | 5.60 | 2.00% | 27,933 |
| Aug 31, 2026 | 5.38 | 5.55 | 5.34 | 5.49 | 5.49 | 4.57% | 26,138 |
| Aug 27, 2026 | 5.23 | 5.25 | 5.22 | 5.25 | 5.25 | 4.79% | 5,843 |
| Aug 26, 2026 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | -1.38% | 7,484 |
| Aug 25, 2026 | 4.92 | 5.08 | 4.92 | 5.08 | 5.08 | 1.11% | 5,723 |
| Aug 24, 2026 | 5.09 | 5.13 | 5.01 | 5.02 | 5.02 | 0.68% | 14,195 |
| Aug 21, 2026 | 4.97 | 4.99 | 4.92 | 4.99 | 4.99 | 2.59% | 30,297 |
| Aug 20, 2026 | 4.90 | 4.90 | 4.79 | 4.86 | 4.86 | -0.73% | 17,870 |
| Aug 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.48% | 3,227 |
| Aug 18, 2026 | 4.76 | 4.80 | 4.74 | 4.74 | 4.74 | -1.35% | 8,922 |
| Aug 17, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | -0.34% | 4,162 |
| Aug 14, 2026 | 4.75 | 4.84 | 4.73 | 4.82 | 4.82 | 1.29% | 15,303 |
| Aug 13, 2026 | 4.76 | 4.81 | 4.76 | 4.76 | 4.76 | 1.08% | 39,272 |
| Aug 12, 2026 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 2.89% | 13,227 |
| Aug 11, 2026 | 4.51 | 4.61 | 4.49 | 4.57 | 4.57 | 2.74% | 31,815 |
| Aug 10, 2026 | 4.38 | 4.46 | 4.38 | 4.45 | 4.45 | 2.06% | 3,536 |
| Aug 7, 2026 | 4.50 | 4.50 | 4.34 | 4.36 | 4.36 | -0.09% | 23,143 |
| Aug 6, 2026 | 4.35 | 4.37 | 4.34 | 4.36 | 4.36 | 1.02% | 3,640 |
| Aug 5, 2026 | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | 2.43% | 2,790 |
| Aug 4, 2026 | 4.20 | 4.23 | 4.19 | 4.22 | 4.22 | -7.10% | 14,900 |
| Aug 3, 2026 | 4.54 | 4.54 | 4.37 | 4.54 | 4.54 | 4.90% | 1,260 |
| Jul 31, 2026 | 4.24 | 4.33 | 4.24 | 4.33 | 4.33 | 4.29% | 3,666 |
| Jul 30, 2026 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | -0.24% | 2,981 |
| Jul 29, 2026 | 4.23 | 4.25 | 4.13 | 4.16 | 4.16 | -0.95% | 5,030 |
| Jul 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 237 |
| Jul 27, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -5.76% | 2,097 |
| Jul 23, 2026 | 4.28 | 4.46 | 4.28 | 4.46 | 4.46 | 2.60% | 2,200 |
| Jul 22, 2026 | 4.32 | 4.35 | 4.30 | 4.34 | 4.34 | 0.54% | 15,200 |
| Jul 21, 2026 | 4.31 | 4.32 | 4.30 | 4.32 | 4.32 | 0.09% | 10,400 |
| Jul 20, 2026 | 4.40 | 4.40 | 4.29 | 4.32 | 4.32 | -0.09% | 9,280 |
| Jul 17, 2026 | 4.29 | 4.32 | 4.24 | 4.32 | 4.32 | 2.13% | 5,836 |
| Jul 16, 2026 | 4.25 | 4.32 | 4.23 | 4.23 | 4.23 | -2.08% | 7,487 |
| Jul 15, 2026 | 4.37 | 4.37 | 4.29 | 4.32 | 4.32 | -1.64% | 5,857 |
| Jul 14, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.30% | 885 |
| Jul 13, 2026 | 4.25 | 4.45 | 4.25 | 4.45 | 4.45 | 5.95% | 32,195 |
| Jul 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.83% | 300 |
| Jul 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.64% | 444,552 |
| Jul 8, 2026 | 4.36 | 4.43 | 4.34 | 4.35 | 4.35 | 4.57% | 10,757 |
| Jul 7, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 1.34% | 3,700 |
| Jul 6, 2026 | 4.25 | 4.25 | 4.10 | 4.11 | 4.11 | -3.55% | 12,568 |
| Jul 2, 2026 | 4.25 | 4.31 | 4.25 | 4.26 | 4.26 | 0.24% | 30,826 |
| Jul 1, 2026 | 4.24 | 4.25 | 4.22 | 4.25 | 4.25 | 1.19% | 500 |
| Jun 30, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | 1.11% | 3,444 |
| Jun 29, 2026 | 4.15 | 4.21 | 4.13 | 4.15 | 4.15 | - | 6,922 |
| Jun 26, 2026 | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | -1.66% | 22,249 |
| Jun 25, 2026 | 4.14 | 4.24 | 4.14 | 4.22 | 4.22 | 3.43% | 6,320 |
| Jun 24, 2026 | 4.36 | 4.36 | 4.07 | 4.08 | 4.08 | -5.23% | 37,020 |
| Jun 23, 2026 | 4.35 | 4.36 | 4.30 | 4.31 | 4.31 | -0.95% | 10,835 |