ACT Energy Technologies Ltd. (ACXAF)
OTCMKTS · Delayed Price · Currency is USD
4.316
-0.004 (-0.09%)
Jul 20, 2026, 3:44 PM EST
ACXAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -0.54% | 15,526 |
| Jun 18, 2026 | 4.32 | 4.37 | 4.30 | 4.37 | 4.37 | -1.51% | 1,601 |
| Jun 17, 2026 | 4.45 | 4.67 | 4.44 | 4.44 | 4.44 | -0.29% | 6,522 |
| Jun 16, 2026 | 4.51 | 4.51 | 4.44 | 4.45 | 4.45 | -2.84% | 12,223 |
| Jun 15, 2026 | 4.60 | 4.60 | 4.52 | 4.58 | 4.58 | -3.52% | 22,331 |
| Jun 12, 2026 | 4.97 | 4.97 | 4.71 | 4.75 | 4.75 | -1.31% | 31,092 |
| Jun 11, 2026 | 4.84 | 4.86 | 4.70 | 4.81 | 4.81 | -2.47% | 19,336 |
| Jun 10, 2026 | 4.99 | 4.99 | 4.93 | 4.93 | 4.93 | 3.18% | 6,110 |
| Jun 9, 2026 | 5.02 | 5.02 | 4.70 | 4.78 | 4.78 | -2.49% | 24,037 |
| Jun 8, 2026 | 4.97 | 4.97 | 4.88 | 4.90 | 4.90 | 1.49% | 15,666 |
| Jun 5, 2026 | 5.07 | 5.07 | 4.81 | 4.83 | 4.83 | -6.03% | 30,077 |
| Jun 4, 2026 | 5.39 | 5.39 | 5.07 | 5.14 | 5.14 | 1.78% | 16,401 |
| Jun 3, 2026 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -3.76% | 40,824 |
| 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 |