Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aduro Clean Technologies Inc (CSE: ACT )

9.140 +1.040 (+12.84%)
Official Closing Price Updated: 3:59 PM EST, Dec 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 27, 2024 8.430 9.250 8.430 9.140 27,021 +1.04(+12.84%)
Dec 24, 2024 8.100 0 +0.37(+4.79%)
Dec 23, 2024 7.810 8.020 7.730 7.730 19,785 -0.08(-1.02%)
Dec 20, 2024 7.960 8.010 7.810 7.810 4,941 -0.01(-0.06%)
Dec 19, 2024 7.940 8.010 7.780 7.815 3,586 -0.21(-2.68%)
Dec 18, 2024 7.950 8.100 7.950 8.030 9,053 -0.06(-0.74%)
Dec 17, 2024 8.100 8.200 7.860 8.090 8,496 +0.14(+1.76%)
Dec 16, 2024 8.000 8.000 7.870 7.950 6,019 -0.13(-1.61%)
Dec 13, 2024 8.110 8.110 7.870 8.080 7,279 +0.02(+0.25%)
Dec 12, 2024 8.030 8.200 7.990 8.060 6,705 -0.02(-0.25%)
Dec 11, 2024 7.880 8.200 7.870 8.080 17,356 +0.32(+4.12%)
Dec 10, 2024 7.980 8.050 7.710 7.760 10,823 -0.17(-2.14%)
Dec 09, 2024 7.840 8.200 7.800 7.930 7,195 +0.09(+1.15%)
Dec 06, 2024 7.490 7.840 7.490 7.840 7,330 +0.40(+5.38%)
Dec 05, 2024 7.600 7.770 7.440 7.440 3,669 -0.26(-3.38%)
Dec 04, 2024 8.010 8.010 7.600 7.700 7,059 -0.45(-5.52%)
Dec 03, 2024 8.150 8.150 7.980 8.150 5,368 +0.00(+0.00%)
Dec 02, 2024 8.130 8.200 8.130 8.150 8,732 +0.09(+1.12%)
Nov 29, 2024 7.940 8.100 7.910 8.060 15,131 +0.15(+1.90%)
Nov 28, 2024 7.830 8.000 7.820 7.910 9,150 +0.11(+1.41%)
Nov 27, 2024 7.800 7.830 7.640 7.800 6,058 +0.00(+0.00%)
Nov 26, 2024 7.850 7.900 7.650 7.800 3,595 +0.15(+1.96%)
Nov 25, 2024 7.770 8.010 7.620 7.650 7,033 -0.07(-0.91%)
Nov 22, 2024 7.760 8.090 7.590 7.720 8,696 +0.10(+1.31%)
Nov 21, 2024 7.580 7.700 7.340 7.620 13,649 +0.02(+0.26%)
Nov 20, 2024 8.550 8.550 7.490 7.600 16,139 -0.90(-10.59%)
Nov 19, 2024 8.760 8.760 8.460 8.500 8,321 +0.01(+0.12%)
Nov 18, 2024 8.500 9.190 8.480 8.490 20,969 +0.19(+2.29%)
Nov 15, 2024 9.180 9.220 8.100 8.300 12,610 -0.70(-7.78%)
Nov 14, 2024 8.450 9.560 8.400 9.000 107,380 +0.70(+8.43%)
Nov 13, 2024 7.100 8.490 7.100 8.300 70,437 +1.29(+18.40%)
Nov 12, 2024 6.500 7.150 6.490 7.010 73,301 +0.65(+10.22%)
Nov 11, 2024 6.090 6.470 6.080 6.360 12,406 +0.36(+6.00%)
Nov 08, 2024 5.890 6.240 5.870 6.000 21,550 +0.17(+2.92%)
Nov 07, 2024 6.060 6.140 5.600 5.830 31,965 -0.27(-4.43%)
Nov 06, 2024 6.230 6.240 6.060 6.100 13,417 -0.07(-1.13%)
Nov 05, 2024 6.260 6.350 6.170 6.170 11,801 -0.10(-1.59%)
Nov 04, 2024 6.360 6.390 6.230 6.270 3,897 -0.08(-1.26%)
Nov 01, 2024 6.260 6.500 6.200 6.350 14,405 +0.21(+3.42%)
Oct 31, 2024 6.500 6.500 6.140 6.140 25,385 -0.36(-5.54%)
Oct 30, 2024 6.680 6.680 6.500 6.500 5,760 -0.10(-1.52%)
Oct 29, 2024 6.650 6.760 6.540 6.600 8,708 -0.11(-1.64%)
Oct 28, 2024 6.650 6.750 6.580 6.710 16,554 +0.12(+1.82%)
Oct 25, 2024 6.680 6.720 6.150 6.590 44,763 -0.07(-1.05%)
Oct 24, 2024 6.520 6.660 6.520 6.660 5,524 +0.13(+1.99%)
Oct 23, 2024 6.550 6.760 6.400 6.530 16,572 -0.02(-0.31%)
Oct 22, 2024 6.430 6.610 6.430 6.550 2,629 -0.09(-1.36%)
Oct 21, 2024 6.490 6.640 6.350 6.640 6,962 +0.14(+2.15%)
Oct 18, 2024 6.320 6.600 6.320 6.500 10,385 +0.15(+2.36%)
Oct 17, 2024 6.320 6.350 6.200 6.350 3,886 +0.02(+0.32%)
Oct 16, 2024 6.250 6.460 6.170 6.330 16,743 +0.12(+1.93%)
Oct 15, 2024 5.960 6.250 5.960 6.210 16,348 +0.26(+4.37%)
Oct 11, 2024 5.950 0 -0.05(-0.83%)
Oct 10, 2024 6.070 6.070 5.890 6.000 5,282 -0.05(-0.83%)
Oct 09, 2024 5.850 6.050 5.800 6.050 8,651 +0.13(+2.20%)
Oct 08, 2024 5.830 5.920 5.800 5.920 3,071 +0.03(+0.51%)
Oct 07, 2024 6.000 6.010 5.760 5.890 9,210 -0.02(-0.34%)
Oct 04, 2024 5.990 6.050 5.860 5.910 14,000 -0.07(-1.17%)
Oct 03, 2024 5.750 6.010 5.650 5.980 17,768 +0.19(+3.28%)
Oct 02, 2024 5.870 5.870 5.720 5.790 12,289 -0.10(-1.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.