ACT Energy Technologies Ltd. (ACXAF)
OTCMKTS · Delayed Price · Currency is USD
5.05
-0.20 (-3.76%)
Jun 3, 2026, 3:56 PM EST
ACXAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.22 | 5.22 | 5.17 | 5.17 | - | -1.48% | 8,254 |
| Jun 2, 2026 | 5.26 | 5.32 | 5.23 | 5.25 | 5.25 | 1.11% | 69,882 |
| Jun 1, 2026 | 5.60 | 5.60 | 5.06 | 5.19 | 5.19 | 5.49% | 47,337 |
| May 29, 2026 | 4.91 | 4.97 | 4.87 | 4.92 | 4.92 | 0.82% | 46,083 |
| May 28, 2026 | 4.90 | 4.91 | 4.80 | 4.88 | 4.88 | 1.04% | 21,996 |
| May 27, 2026 | 4.96 | 4.97 | 4.78 | 4.83 | 4.83 | -1.71% | 112,170 |
| May 26, 2026 | 5.06 | 5.06 | 4.91 | 4.91 | 4.91 | -2.89% | 75,521 |
| May 22, 2026 | 5.30 | 5.30 | 5.05 | 5.06 | 5.06 | -3.25% | 60,835 |
| May 21, 2026 | 5.40 | 5.40 | 5.21 | 5.23 | 5.23 | -1.51% | 110,637 |
| May 20, 2026 | 5.42 | 5.43 | 5.31 | 5.31 | 5.31 | -1.30% | 73,812 |
| May 19, 2026 | 5.15 | 5.55 | 5.08 | 5.38 | 5.38 | 10.93% | 314,018 |
| May 15, 2026 | 4.88 | 4.88 | 4.84 | 4.85 | 4.85 | 0.21% | 2,193 |
| May 14, 2026 | 4.85 | 4.85 | 4.83 | 4.84 | 4.84 | - | 8,400 |
| May 13, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | - | 19,835 |
| May 12, 2026 | 4.75 | 4.84 | 4.75 | 4.84 | 4.84 | 0.83% | 24,710 |
| May 11, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 4.35% | 21,533 |
| May 8, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | 1.88% | 9,900 |
| May 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.45% | 1,100 |
| May 6, 2026 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | -3.98% | 5,850 |
| May 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.63% | 14,400 |
| May 4, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.41% | 6,300 |
| May 1, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.86% | 13,500 |
| Apr 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | 15,300 |
| Apr 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 3,000 |
| Apr 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 3,000 |
| Apr 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 6.52% | 1,500 |
| Apr 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.91% | 500 |
| Apr 22, 2026 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | 0.31% | 2,500 |
| Apr 21, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 5.21% | 350 |
| Apr 17, 2026 | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | -7.05% | 1,657 |
| Apr 14, 2026 | 4.57 | 4.60 | 4.57 | 4.60 | 4.60 | -3.53% | 1,400 |
| Apr 13, 2026 | 4.75 | 4.78 | 4.69 | 4.77 | 4.77 | 2.36% | 7,912 |
| Apr 10, 2026 | 4.69 | 4.69 | 4.66 | 4.66 | 4.66 | -0.21% | 2,100 |
| Apr 9, 2026 | 4.82 | 4.82 | 4.66 | 4.67 | 4.67 | -1.39% | 7,521 |
| Apr 8, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -3.97% | 9,075 |
| Apr 7, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.32% | 9,200 |
| Apr 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.33% | 2,200 |
| Apr 1, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -4.22% | 2,275 |
| Mar 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.62% | 13,800 |
| Mar 30, 2026 | 5.56 | 5.56 | 4.97 | 4.97 | 4.97 | -2.64% | 11,015 |
| 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 | -3.39% | 13,550 |
| Mar 25, 2026 | 5.17 | 5.17 | 5.11 | 5.11 | 5.11 | -7.03% | 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 |