Aduro Clean Technologies Inc. (TSX:ACT)
Canada · Delayed Price · Currency is CAD 13.70
-0.40 (-2.84%)
Oct 23, 2026, 2:05 PM EDT
Aduro Clean Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.74 | 13.85 | 13.50 | 13.70 | 13.70 | -2.84% | 8,860 |
| Oct 22, 2026 | 14.50 | 14.50 | 13.75 | 14.10 | 14.10 | -3.56% | 8,803 |
| Oct 21, 2026 | 14.98 | 15.00 | 14.50 | 14.62 | 14.62 | 2.45% | 8,808 |
| Oct 20, 2026 | 13.95 | 14.28 | 13.68 | 14.27 | 14.27 | 1.49% | 6,965 |
| Oct 19, 2026 | 14.65 | 14.65 | 13.78 | 14.06 | 14.06 | -0.14% | 8,153 |
| Oct 16, 2026 | 14.99 | 14.99 | 13.98 | 14.08 | 14.08 | -0.85% | 14,623 |
| Oct 15, 2026 | 14.22 | 14.26 | 13.56 | 14.20 | 14.20 | -0.07% | 19,050 |
| Oct 14, 2026 | 14.50 | 14.51 | 14.00 | 14.21 | 14.21 | -3.99% | 17,854 |
| Oct 13, 2026 | 15.62 | 15.62 | 14.73 | 14.80 | 14.80 | -6.92% | 22,056 |
| Oct 9, 2026 | 16.05 | 16.05 | 15.76 | 15.90 | 15.90 | -0.25% | 9,160 |
| Oct 8, 2026 | 15.89 | 16.12 | 15.44 | 15.94 | 15.94 | 0.31% | 9,259 |
| Oct 7, 2026 | 16.59 | 16.59 | 15.70 | 15.89 | 15.89 | -5.02% | 18,358 |
| Oct 6, 2026 | 17.52 | 17.52 | 16.73 | 16.73 | 16.73 | -3.46% | 7,159 |
| Oct 5, 2026 | 17.50 | 17.60 | 17.15 | 17.33 | 17.33 | -1.20% | 7,645 |
| Oct 2, 2026 | 17.60 | 17.95 | 17.46 | 17.54 | 17.54 | 1.68% | 8,342 |
| Oct 1, 2026 | 17.96 | 17.96 | 16.93 | 17.25 | 17.25 | -2.65% | 9,582 |
| Sep 30, 2026 | 17.50 | 18.18 | 17.50 | 17.72 | 17.72 | 2.13% | 12,167 |
| Sep 29, 2026 | 17.50 | 17.65 | 17.13 | 17.35 | 17.35 | -0.91% | 5,907 |
| Sep 28, 2026 | 18.07 | 18.07 | 17.41 | 17.51 | 17.51 | -1.79% | 8,632 |
| Sep 25, 2026 | 17.67 | 17.94 | 17.36 | 17.83 | 17.83 | - | 15,868 |
| Sep 24, 2026 | 17.89 | 17.96 | 17.48 | 17.83 | 17.83 | -0.50% | 5,398 |
| Sep 23, 2026 | 18.00 | 18.45 | 17.86 | 17.92 | 17.92 | 0.56% | 13,470 |
| Sep 22, 2026 | 17.96 | 17.96 | 17.66 | 17.82 | 17.82 | -0.06% | 3,521 |
| Sep 21, 2026 | 17.97 | 17.98 | 17.44 | 17.83 | 17.83 | 0.73% | 6,381 |
| Sep 18, 2026 | 17.61 | 17.85 | 17.50 | 17.70 | 17.70 | 0.51% | 2,512 |
| Sep 17, 2026 | 17.75 | 18.00 | 17.61 | 17.61 | 17.61 | 2.38% | 3,013 |
| Sep 16, 2026 | 17.59 | 17.59 | 17.00 | 17.20 | 17.20 | -0.98% | 7,237 |
| Sep 15, 2026 | 17.65 | 17.68 | 17.35 | 17.37 | 17.37 | -3.39% | 8,094 |
| Sep 14, 2026 | 17.50 | 18.08 | 17.44 | 17.98 | 17.98 | 0.62% | 7,825 |
| Sep 11, 2026 | 18.14 | 18.50 | 17.76 | 17.87 | 17.87 | -0.17% | 11,516 |
| Sep 10, 2026 | 18.00 | 18.37 | 17.78 | 17.90 | 17.90 | -2.45% | 9,729 |
| Sep 9, 2026 | 18.19 | 18.50 | 18.19 | 18.35 | 18.35 | 0.27% | 7,194 |
| Sep 8, 2026 | 18.75 | 18.99 | 18.30 | 18.30 | 18.30 | -2.30% | 19,579 |
| Sep 4, 2026 | 19.11 | 19.11 | 18.56 | 18.73 | 18.73 | -1.83% | 9,151 |
| Sep 3, 2026 | 19.21 | 19.27 | 18.71 | 19.08 | 19.08 | 0.47% | 7,762 |
| Sep 2, 2026 | 18.53 | 19.22 | 18.53 | 18.99 | 18.99 | 2.59% | 15,485 |
| Sep 1, 2026 | 18.68 | 18.87 | 17.69 | 18.51 | 18.51 | -3.79% | 69,124 |
| Aug 31, 2026 | 19.78 | 19.80 | 18.79 | 19.24 | 19.24 | -2.29% | 24,852 |
| Aug 28, 2026 | 20.99 | 21.00 | 19.69 | 19.69 | 19.69 | -6.19% | 23,778 |
| Aug 27, 2026 | 21.31 | 21.31 | 20.34 | 20.99 | 20.99 | -1.41% | 6,937 |
| Aug 26, 2026 | 21.41 | 21.58 | 21.09 | 21.29 | 21.29 | 0.14% | 8,523 |
| Aug 25, 2026 | 21.00 | 21.87 | 20.99 | 21.26 | 21.26 | 1.05% | 9,657 |
| Aug 24, 2026 | 22.16 | 22.16 | 21.04 | 21.04 | 21.04 | -4.49% | 7,649 |
| Aug 21, 2026 | 21.99 | 22.70 | 21.99 | 22.03 | 22.03 | 0.92% | 16,494 |
| Aug 20, 2026 | 21.44 | 21.92 | 20.75 | 21.83 | 21.83 | 2.01% | 6,954 |
| Aug 19, 2026 | 21.60 | 21.90 | 20.97 | 21.40 | 21.40 | -1.11% | 11,432 |
| Aug 18, 2026 | 21.50 | 21.65 | 21.10 | 21.64 | 21.64 | -1.23% | 6,693 |
| Aug 17, 2026 | 21.80 | 22.27 | 21.17 | 21.91 | 21.91 | -1.92% | 13,135 |
| Aug 14, 2026 | 22.87 | 23.41 | 22.34 | 22.34 | 22.34 | -4.37% | 20,826 |
| Aug 13, 2026 | 21.25 | 23.52 | 21.25 | 23.36 | 23.36 | 9.93% | 53,508 |