Aduro Clean Technologies Inc. (CSE:ACT)
Canada
· Delayed Price · Currency is CAD 19.32
-0.18 (-0.92%)
Dec 5, 2025, 3:34 PM EST
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.55 | 19.66 | 18.81 | 19.32 | 19.32 | -0.92% | 6,564 |
| Dec 4, 2025 | 19.75 | 19.75 | 18.88 | 19.50 | 19.50 | 2.09% | 16,471 |
| Dec 3, 2025 | 18.09 | 19.25 | 17.55 | 19.10 | 19.10 | 15.62% | 16,802 |
| Dec 2, 2025 | 17.29 | 17.60 | 16.23 | 16.52 | 16.52 | -6.67% | 14,894 |
| Dec 1, 2025 | 18.07 | 18.10 | 17.31 | 17.70 | 17.70 | -4.58% | 10,459 |
| Nov 28, 2025 | 18.20 | 18.71 | 18.20 | 18.55 | 18.55 | 5.76% | 9,579 |
| Nov 27, 2025 | 17.58 | 18.49 | 17.50 | 17.54 | 17.54 | 0.06% | 1,510 |
| Nov 26, 2025 | 17.70 | 17.70 | 17.05 | 17.53 | 17.53 | -0.40% | 3,017 |
| Nov 25, 2025 | 17.90 | 18.08 | 16.50 | 17.60 | 17.60 | -2.17% | 10,470 |
| Nov 24, 2025 | 17.06 | 18.15 | 16.32 | 17.99 | 17.99 | 14.44% | 22,909 |
| Nov 21, 2025 | 15.42 | 15.78 | 14.55 | 15.72 | 15.72 | 4.24% | 10,660 |
| Nov 20, 2025 | 16.37 | 17.81 | 15.08 | 15.08 | 15.08 | 8.49% | 41,638 |
| Nov 19, 2025 | 14.30 | 14.54 | 13.55 | 13.90 | 13.90 | -2.46% | 18,621 |
| Nov 18, 2025 | 14.60 | 14.60 | 13.93 | 14.25 | 14.25 | -3.32% | 17,915 |
| Nov 17, 2025 | 15.50 | 15.74 | 14.72 | 14.74 | 14.74 | -5.39% | 8,187 |
| Nov 14, 2025 | 15.01 | 15.80 | 14.21 | 15.58 | 15.58 | 1.10% | 24,169 |
| Nov 13, 2025 | 16.34 | 16.46 | 15.41 | 15.41 | 15.41 | -6.61% | 8,747 |
| Nov 12, 2025 | 16.55 | 16.80 | 16.00 | 16.50 | 16.50 | 1.10% | 6,189 |
| Nov 11, 2025 | 16.55 | 16.60 | 15.56 | 16.32 | 16.32 | -1.09% | 12,972 |
| Nov 10, 2025 | 17.72 | 18.17 | 16.44 | 16.50 | 16.50 | -4.57% | 13,869 |
| Nov 7, 2025 | 16.00 | 17.29 | 15.50 | 17.29 | 17.29 | 1.47% | 22,605 |
| Nov 6, 2025 | 18.54 | 18.62 | 16.97 | 17.04 | 17.04 | -8.63% | 23,707 |
| Nov 5, 2025 | 19.76 | 19.76 | 18.65 | 18.65 | 18.65 | -5.19% | 15,253 |
| Nov 4, 2025 | 19.61 | 20.45 | 19.25 | 19.67 | 19.67 | -0.10% | 5,734 |
| Nov 3, 2025 | 20.46 | 20.50 | 19.60 | 19.69 | 19.69 | -1.80% | 8,600 |
| Oct 31, 2025 | 20.96 | 20.96 | 20.05 | 20.05 | 20.05 | -2.53% | 4,882 |
| Oct 30, 2025 | 19.55 | 21.40 | 19.55 | 20.57 | 20.57 | 3.52% | 13,058 |
| Oct 29, 2025 | 20.05 | 20.12 | 19.60 | 19.87 | 19.87 | -1.88% | 13,809 |
| Oct 28, 2025 | 20.90 | 21.30 | 20.23 | 20.25 | 20.25 | 0.65% | 12,283 |
| Oct 27, 2025 | 21.23 | 21.23 | 20.12 | 20.12 | 20.12 | -2.80% | 9,550 |
| Oct 24, 2025 | 20.50 | 21.30 | 20.30 | 20.70 | 20.70 | 2.88% | 12,087 |
| Oct 23, 2025 | 20.82 | 20.82 | 19.68 | 20.12 | 20.12 | 4.52% | 11,895 |
| Oct 22, 2025 | 20.08 | 20.08 | 18.08 | 19.25 | 19.25 | -3.75% | 40,937 |
| Oct 21, 2025 | 21.00 | 21.00 | 19.89 | 20.00 | 20.00 | -5.44% | 9,214 |
| Oct 20, 2025 | 21.28 | 21.54 | 20.92 | 21.15 | 21.15 | 2.72% | 10,602 |
| Oct 17, 2025 | 20.36 | 21.20 | 19.50 | 20.59 | 20.59 | -2.00% | 32,973 |
| Oct 16, 2025 | 23.50 | 23.50 | 21.00 | 21.01 | 21.01 | -11.16% | 41,247 |
| Oct 15, 2025 | 24.59 | 24.59 | 23.13 | 23.65 | 23.65 | -2.91% | 15,399 |
| Oct 14, 2025 | 23.07 | 24.61 | 22.69 | 24.36 | 24.36 | 6.47% | 29,227 |
| Oct 10, 2025 | 22.50 | 24.50 | 22.47 | 22.88 | 22.88 | 2.01% | 10,421 |
| Oct 9, 2025 | 23.65 | 24.34 | 22.07 | 22.43 | 22.43 | -4.67% | 31,764 |
| Oct 8, 2025 | 22.37 | 23.89 | 22.25 | 23.53 | 23.53 | 7.94% | 23,297 |
| Oct 7, 2025 | 22.36 | 22.45 | 21.62 | 21.80 | 21.80 | -2.02% | 11,535 |
| Oct 6, 2025 | 21.10 | 22.25 | 21.07 | 22.25 | 22.25 | 5.95% | 23,341 |
| Oct 3, 2025 | 19.37 | 21.00 | 19.31 | 21.00 | 21.00 | 9.66% | 42,935 |
| Oct 2, 2025 | 18.93 | 19.39 | 18.70 | 19.15 | 19.15 | 4.93% | 14,323 |
| Oct 1, 2025 | 18.55 | 19.11 | 17.75 | 18.25 | 18.25 | -2.30% | 11,724 |
| Sep 30, 2025 | 19.42 | 19.42 | 18.50 | 18.68 | 18.68 | -2.45% | 15,371 |
| Sep 29, 2025 | 17.99 | 19.43 | 17.96 | 19.15 | 19.15 | 9.37% | 15,753 |
| Sep 26, 2025 | 17.20 | 17.63 | 17.05 | 17.51 | 17.51 | 0.63% | 8,810 |
| Sep 25, 2025 | 18.18 | 18.18 | 17.13 | 17.40 | 17.40 | -5.74% | 27,726 |
| Sep 24, 2025 | 19.25 | 19.27 | 18.46 | 18.46 | 18.46 | -4.30% | 12,881 |
| Sep 23, 2025 | 18.64 | 19.60 | 18.64 | 19.29 | 19.29 | 3.43% | 9,026 |
| Sep 22, 2025 | 18.80 | 19.07 | 18.43 | 18.65 | 18.65 | 2.08% | 8,506 |
| Sep 19, 2025 | 18.70 | 19.50 | 18.27 | 18.27 | 18.27 | -1.24% | 9,972 |
| Sep 18, 2025 | 18.29 | 18.76 | 18.00 | 18.50 | 18.50 | 1.98% | 6,385 |
| Sep 17, 2025 | 19.19 | 19.50 | 18.00 | 18.14 | 18.14 | -5.27% | 11,322 |
| Sep 16, 2025 | 18.48 | 19.30 | 18.39 | 19.15 | 19.15 | 5.63% | 25,845 |
| Sep 15, 2025 | 17.56 | 18.21 | 17.56 | 18.13 | 18.13 | 2.60% | 8,781 |
| Sep 12, 2025 | 18.11 | 18.30 | 17.64 | 17.67 | 17.67 | -1.78% | 7,146 |
| Sep 11, 2025 | 17.67 | 18.54 | 17.67 | 17.99 | 17.99 | 1.70% | 10,350 |
| Sep 10, 2025 | 18.00 | 18.25 | 17.56 | 17.69 | 17.69 | -1.61% | 16,860 |
| Sep 9, 2025 | 16.00 | 18.52 | 15.70 | 17.98 | 17.98 | 12.38% | 50,756 |
| Sep 8, 2025 | 15.11 | 16.20 | 15.11 | 16.00 | 16.00 | 8.18% | 14,837 |
| Sep 5, 2025 | 15.33 | 15.33 | 14.77 | 14.79 | 14.79 | -3.40% | 13,416 |
| Sep 4, 2025 | 15.70 | 15.70 | 14.96 | 15.31 | 15.31 | -0.39% | 10,958 |
| Sep 3, 2025 | 15.55 | 15.59 | 15.33 | 15.37 | 15.37 | -0.97% | 3,216 |
| Sep 2, 2025 | 16.14 | 16.45 | 15.50 | 15.52 | 15.52 | -1.27% | 10,017 |
| Aug 29, 2025 | 16.15 | 16.15 | 15.24 | 15.72 | 15.72 | -2.54% | 7,518 |
| Aug 28, 2025 | 16.04 | 16.21 | 15.78 | 16.13 | 16.13 | 0.12% | 2,985 |
| Aug 27, 2025 | 16.56 | 16.59 | 16.11 | 16.11 | 16.11 | -2.95% | 7,911 |
| Aug 26, 2025 | 15.69 | 16.60 | 15.45 | 16.60 | 16.60 | 8.57% | 19,706 |
| Aug 25, 2025 | 15.09 | 16.25 | 14.85 | 15.29 | 15.29 | 2.62% | 12,064 |
| Aug 22, 2025 | 14.77 | 15.22 | 14.50 | 14.90 | 14.90 | 2.97% | 13,400 |
| Aug 21, 2025 | 14.88 | 14.88 | 14.43 | 14.47 | 14.47 | 0.21% | 3,498 |
| Aug 20, 2025 | 14.70 | 14.70 | 13.91 | 14.44 | 14.44 | -4.43% | 16,969 |
| Aug 19, 2025 | 15.00 | 15.20 | 14.75 | 15.11 | 15.11 | 0.53% | 20,265 |
| Aug 18, 2025 | 15.75 | 15.75 | 14.90 | 15.03 | 15.03 | -2.78% | 18,731 |
| Aug 15, 2025 | 16.30 | 16.30 | 14.85 | 15.46 | 15.46 | -5.15% | 24,092 |
| Aug 14, 2025 | 16.52 | 16.75 | 16.17 | 16.30 | 16.30 | -2.10% | 7,465 |
| Aug 13, 2025 | 16.27 | 16.71 | 16.08 | 16.65 | 16.65 | 4.39% | 16,403 |
| Aug 12, 2025 | 16.79 | 16.79 | 15.95 | 15.95 | 15.95 | -3.33% | 5,473 |
| Aug 11, 2025 | 15.61 | 16.50 | 15.40 | 16.50 | 16.50 | 5.43% | 22,745 |
| Aug 8, 2025 | 16.40 | 16.50 | 15.65 | 15.65 | 15.65 | -3.10% | 12,533 |
| Aug 7, 2025 | 15.50 | 16.70 | 15.36 | 16.15 | 16.15 | 6.46% | 34,879 |
| Aug 6, 2025 | 15.40 | 15.45 | 15.03 | 15.17 | 15.17 | 0.80% | 12,038 |
| Aug 5, 2025 | 15.41 | 15.94 | 15.05 | 15.05 | 15.05 | 6.89% | 18,509 |
| Aug 1, 2025 | 14.53 | 14.53 | 13.90 | 14.08 | 14.08 | -4.22% | 21,919 |
| Jul 31, 2025 | 15.50 | 15.50 | 14.54 | 14.70 | 14.70 | -4.85% | 13,560 |
| Jul 30, 2025 | 15.89 | 15.89 | 14.98 | 15.45 | 15.45 | -2.22% | 20,528 |
| Jul 29, 2025 | 14.64 | 15.80 | 14.12 | 15.80 | 15.80 | 8.97% | 18,530 |
| Jul 28, 2025 | 15.28 | 15.28 | 14.46 | 14.50 | 14.50 | -2.29% | 9,541 |
| Jul 25, 2025 | 15.25 | 15.25 | 14.84 | 14.84 | 14.84 | -3.89% | 6,029 |
| Jul 24, 2025 | 14.64 | 15.90 | 14.64 | 15.44 | 15.44 | 5.68% | 4,730 |
| Jul 23, 2025 | 14.40 | 14.75 | 14.40 | 14.61 | 14.61 | -0.41% | 7,481 |
| Jul 22, 2025 | 15.38 | 15.38 | 14.53 | 14.67 | 14.67 | -6.50% | 14,897 |
| Jul 21, 2025 | 16.30 | 16.30 | 15.57 | 15.69 | 15.69 | -1.75% | 11,022 |
| Jul 18, 2025 | 16.25 | 16.36 | 15.80 | 15.97 | 15.97 | -1.72% | 15,342 |
| Jul 17, 2025 | 16.31 | 16.55 | 16.10 | 16.25 | 16.25 | -1.34% | 13,481 |
| Jul 16, 2025 | 16.89 | 16.90 | 15.95 | 16.47 | 16.47 | -2.83% | 16,476 |