ACT Energy Technologies Ltd. (ACXAF)
OTCMKTS · Delayed Price · Currency is USD
5.09
+0.05 (0.91%)
At close: Nov 9, 2026
ACXAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.12 | 5.19 | 5.03 | 5.09 | 5.09 | 0.91% | 3,843 |
| Nov 6, 2026 | 5.09 | 5.10 | 4.98 | 5.04 | 5.04 | -4.82% | 33,887 |
| Nov 5, 2026 | 5.42 | 5.42 | 5.30 | 5.30 | 5.30 | -3.26% | 12,649 |
| Nov 4, 2026 | 5.96 | 5.96 | 5.39 | 5.48 | 5.48 | -9.01% | 33,401 |
| Nov 3, 2026 | 6.60 | 6.60 | 6.02 | 6.02 | 6.02 | -4.13% | 1,881 |
| Nov 2, 2026 | 6.76 | 6.76 | 6.28 | 6.28 | 6.28 | -7.10% | 16,145 |
| Oct 30, 2026 | 6.63 | 6.76 | 6.63 | 6.76 | 6.76 | 2.74% | 11,550 |
| Oct 29, 2026 | 6.96 | 6.96 | 6.52 | 6.58 | 6.58 | -0.90% | 4,948 |
| Oct 28, 2026 | 6.72 | 6.72 | 6.58 | 6.64 | 6.64 | 2.15% | 11,742 |
| Oct 27, 2026 | 6.59 | 6.59 | 6.50 | 6.50 | 6.50 | 0.15% | 8,303 |
| Oct 26, 2026 | 6.43 | 6.50 | 6.43 | 6.49 | 6.49 | 1.41% | 10,189 |
| Oct 23, 2026 | 6.23 | 6.40 | 6.23 | 6.40 | 6.40 | 4.07% | 8,755 |
| Oct 22, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | -0.15% | 3,913 |
| Oct 20, 2026 | 6.16 | 6.17 | 6.11 | 6.16 | 6.16 | 1.84% | 9,450 |
| Oct 19, 2026 | 6.16 | 6.17 | 6.05 | 6.05 | 6.05 | 0.63% | 40,309 |
| Oct 16, 2026 | 5.91 | 6.05 | 5.90 | 6.01 | 6.01 | 2.76% | 19,670 |
| Oct 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.36% | 8,320 |
| Oct 14, 2026 | 5.91 | 5.91 | 5.87 | 5.87 | 5.87 | -0.29% | 23,911 |
| Oct 13, 2026 | 5.82 | 5.93 | 5.82 | 5.89 | 5.89 | 4.27% | 11,887 |
| Oct 9, 2026 | 5.59 | 5.65 | 5.58 | 5.65 | 5.65 | 1.36% | 11,950 |
| Oct 8, 2026 | 5.58 | 5.58 | 5.50 | 5.57 | 5.57 | 0.54% | 10,065 |
| Oct 6, 2026 | 5.36 | 5.54 | 5.36 | 5.54 | 5.54 | 1.93% | 1,720 |
| Oct 5, 2026 | 5.46 | 5.48 | 5.44 | 5.44 | 5.44 | 0.03% | 4,302 |
| Oct 2, 2026 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | -0.62% | 1,650 |
| Oct 1, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 0.32% | 1,800 |
| Sep 30, 2026 | 5.47 | 5.50 | 5.40 | 5.45 | 5.45 | 0.74% | 9,084 |
| Sep 29, 2026 | 5.37 | 5.47 | 5.37 | 5.41 | 5.41 | 0.37% | 6,283 |
| Sep 28, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.37% | 1,100 |
| Sep 25, 2026 | 5.40 | 5.40 | 5.36 | 5.37 | 5.37 | -1.76% | 8,800 |
| Sep 24, 2026 | 5.53 | 5.53 | 5.47 | 5.47 | 5.47 | 1.71% | 905 |
| Sep 22, 2026 | 5.36 | 5.37 | 5.27 | 5.37 | 5.37 | 1.02% | 6,900 |
| Sep 21, 2026 | 5.32 | 5.32 | 5.20 | 5.32 | 5.32 | -2.50% | 18,005 |
| Sep 18, 2026 | 5.47 | 5.47 | 5.43 | 5.46 | 5.46 | 2.57% | 9,800 |
| Sep 17, 2026 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | -1.19% | 21,230 |
| Sep 16, 2026 | 5.49 | 5.49 | 5.38 | 5.38 | 5.38 | -2.07% | 6,992 |
| Sep 15, 2026 | 5.48 | 5.56 | 5.48 | 5.50 | 5.50 | -0.22% | 19,371 |
| Sep 14, 2026 | 5.63 | 5.63 | 5.51 | 5.51 | 5.51 | -1.61% | 81,059 |
| Sep 11, 2026 | 5.65 | 5.67 | 5.60 | 5.60 | 5.60 | -0.36% | 14,424 |
| Sep 10, 2026 | 5.65 | 5.65 | 5.56 | 5.62 | 5.62 | 0.84% | 17,025 |
| Sep 9, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 5.57 | 0.96% | 10,400 |
| Sep 8, 2026 | 5.54 | 5.63 | 5.44 | 5.52 | 5.52 | -0.72% | 19,280 |
| Sep 4, 2026 | 5.55 | 5.56 | 5.54 | 5.56 | 5.56 | -1.70% | 2,196 |
| 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 |