Skip to main content
logo
Aduro Clean Technologies Inc. (TSX:ACT)
Canada flag Canada · Delayed Price · Currency is CAD
17.71
+0.46 (2.67%)
Oct 2, 2026, 2:27 PM EST

Aduro Clean Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202617.6017.9517.5017.71-2.67%6,242
Oct 1, 202617.9617.9616.9317.2517.25-2.65%9,582
Sep 30, 202617.5018.1817.5017.7217.722.13%12,167
Sep 29, 202617.5017.6517.1317.3517.35-0.91%5,907
Sep 28, 202618.0718.0717.4117.5117.51-1.79%8,632
Sep 25, 202617.6717.9417.3617.8317.83-15,868
Sep 24, 202617.8917.9617.4817.8317.83-0.50%5,398
Sep 23, 202618.0018.4517.8617.9217.920.56%13,470
Sep 22, 202617.9617.9617.6617.8217.82-0.06%3,521
Sep 21, 202617.9717.9817.4417.8317.830.73%6,381
Sep 18, 202617.6117.8517.5017.7017.700.51%2,512
Sep 17, 202617.7518.0017.6117.6117.612.38%3,013
Sep 16, 202617.5917.5917.0017.2017.20-0.98%7,237
Sep 15, 202617.6517.6817.3517.3717.37-3.39%8,094
Sep 14, 202617.5018.0817.4417.9817.980.62%7,825
Sep 11, 202618.1418.5017.7617.8717.87-0.17%11,516
Sep 10, 202618.0018.3717.7817.9017.90-2.45%9,729
Sep 9, 202618.1918.5018.1918.3518.350.27%7,194
Sep 8, 202618.7518.9918.3018.3018.30-2.30%19,579
Sep 4, 202619.1119.1118.5618.7318.73-1.83%9,151
Sep 3, 202619.2119.2718.7119.0819.080.47%7,762
Sep 2, 202618.5319.2218.5318.9918.992.59%15,485
Sep 1, 202618.6818.8717.6918.5118.51-3.79%69,124
Aug 31, 202619.7819.8018.7919.2419.24-2.29%24,852
Aug 28, 202620.9921.0019.6919.6919.69-6.19%23,778
Aug 27, 202621.3121.3120.3420.9920.99-1.41%6,937
Aug 26, 202621.4121.5821.0921.2921.290.14%8,523
Aug 25, 202621.0021.8720.9921.2621.261.05%9,657
Aug 24, 202622.1622.1621.0421.0421.04-4.49%7,649
Aug 21, 202621.9922.7021.9922.0322.030.92%16,494
Aug 20, 202621.4421.9220.7521.8321.832.01%6,954
Aug 19, 202621.6021.9020.9721.4021.40-1.11%11,432
Aug 18, 202621.5021.6521.1021.6421.64-1.23%6,693
Aug 17, 202621.8022.2721.1721.9121.91-1.92%13,135
Aug 14, 202622.8723.4122.3422.3422.34-4.37%20,826
Aug 13, 202621.2523.5221.2523.3623.369.93%53,508
Aug 12, 202622.2522.2521.2521.2521.25-2.57%4,705
Aug 11, 202621.6521.9221.1321.8121.810.74%13,834
Aug 10, 202622.0022.2521.4021.6521.65-2.26%18,360
Aug 7, 202621.5022.8021.4522.1522.153.02%18,649
Aug 6, 202621.3622.1221.2521.5021.50-0.51%29,276
Aug 5, 202621.5021.9521.1821.6121.610.05%30,647
Aug 4, 202621.0021.7020.9621.6021.6012.21%40,013
Jul 31, 202619.4619.5618.7119.2519.250.79%9,793
Jul 30, 202618.3919.2718.3519.1019.107.67%13,796
Jul 29, 202618.1519.0017.5217.7417.74-3.64%20,834
Jul 28, 202618.2518.4417.2518.4118.41-2.80%11,036
Jul 27, 202619.0019.4018.6218.9418.943.72%14,035
Jul 24, 202619.7619.7618.2518.2618.26-6.74%26,032
Jul 23, 202619.2020.2719.1519.5819.58-0.71%10,177