Skip to main content
Aduro Clean Technologies Inc. (CSE:ACT)
Canada flag Canada · Delayed Price · Currency is CAD
15.41
+1.22 (8.60%)
At close: Mar 4, 2026

Aduro Clean Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202614.3515.5014.3515.4115.418.60%10,375
Mar 3, 202614.9414.9413.6614.1914.19-5.40%15,547
Mar 2, 202613.9915.3113.9915.0015.001.21%6,391
Feb 27, 202615.6815.6814.8214.8214.82-7.84%10,725
Feb 26, 202615.8016.1115.5116.0816.081.97%2,852
Feb 25, 202615.1115.8715.1115.7715.773.75%7,906
Feb 24, 202614.1015.2014.0015.2015.207.50%13,428
Feb 23, 202614.7714.7713.9014.1414.14-4.46%14,019
Feb 20, 202615.5215.7814.6314.8014.80-2.50%9,721
Feb 19, 202615.4215.7215.1815.1815.18-2.06%7,230
Feb 18, 202615.4815.5014.9015.5015.505.37%11,411
Feb 17, 202615.1415.1414.3814.7114.71-0.34%7,804
Feb 13, 202614.6415.2614.6414.7614.761.79%5,381
Feb 12, 202615.4415.4414.5014.5014.50-6.51%7,528
Feb 11, 202615.9315.9314.9815.5115.51-1.34%11,451
Feb 10, 202615.5515.9015.3915.7215.72-1.26%3,720
Feb 9, 202615.4516.0015.4515.9215.920.25%6,940
Feb 6, 202614.2016.5014.2015.8815.8810.66%18,824
Feb 5, 202615.0115.5814.3514.3514.35-8.89%26,398
Feb 4, 202616.5016.5015.1715.7515.75-4.55%20,287
Feb 3, 202617.2517.3216.0016.5016.50-5.01%21,918
Feb 2, 202617.2717.8617.2217.3717.37-3.82%8,833
Jan 30, 202619.0620.0517.5018.0618.06-5.84%25,352
Jan 29, 202620.2920.2919.0619.1819.18-4.05%12,435
Jan 28, 202619.7120.7019.2719.9919.991.94%12,820
Jan 27, 202619.1019.6118.4919.6119.611.61%4,742
Jan 26, 202620.2720.2718.9019.3019.30-1.68%5,679
Jan 23, 202618.0020.6118.0019.6319.637.68%40,155
Jan 22, 202618.2118.6817.9718.2318.23-1.19%3,907
Jan 21, 202618.8918.9717.5018.4518.45-3.15%22,111
Jan 20, 202618.9920.1618.4919.0519.05-2.81%17,960
Jan 19, 202619.3220.0519.3219.6019.60-4.95%10,250
Jan 16, 202619.2720.7018.7020.6220.625.91%24,904
Jan 15, 202619.2119.8918.8319.4719.47-3.85%14,777
Jan 14, 202618.0120.2517.2020.2520.2511.69%39,959
Jan 13, 202618.0018.5017.8218.1318.13-2.00%11,659
Jan 12, 202617.7118.5017.7018.5018.502.55%12,332
Jan 9, 202618.8418.8417.9618.0418.04-2.75%13,783
Jan 8, 202617.3418.5517.2318.5518.5511.61%22,694
Jan 7, 202616.1917.0716.1416.6216.623.55%11,154
Jan 6, 202617.0117.3815.6216.0516.05-1.71%16,486
Jan 5, 202616.1017.0115.7616.3316.3311.39%31,053
Jan 2, 202614.9014.9214.3714.6614.663.31%11,420
Dec 31, 202514.6114.8514.0914.1914.19-4.32%16,498
Dec 30, 202514.2514.9914.1714.8314.832.84%10,553
Dec 29, 202515.5915.5914.0314.4214.42-4.57%22,145
Dec 24, 202515.8115.8115.1115.1115.11-4.43%4,319
Dec 23, 202515.8516.3115.6815.8115.81-1.56%7,980
Dec 22, 202517.4617.4615.9816.0616.06-0.62%11,047
Dec 19, 202516.5716.5714.7816.1616.16-4.21%31,347
Dec 18, 202517.7818.0216.8716.8716.87-3.76%3,767
Dec 17, 202518.1318.6817.3017.5317.53-1.02%14,320
Dec 16, 202518.0118.2817.3017.7117.711.37%18,059
Dec 15, 202517.7718.1616.7017.4717.47-1.91%13,320
Dec 12, 202519.0119.0417.5017.8117.81-6.51%9,156
Dec 11, 202516.8419.1916.8419.0519.0511.21%12,775
Dec 10, 202517.2217.3116.5817.1317.13-1.83%14,775
Dec 9, 202518.0118.2617.4517.4517.45-3.96%6,806
Dec 8, 202519.0219.1517.5118.1718.17-5.95%8,658
Dec 5, 202519.5519.6618.8119.3219.32-0.92%6,564
Dec 4, 202519.7519.7518.8819.5019.502.09%16,471
Dec 3, 202518.0919.2517.5519.1019.1015.62%16,802
Dec 2, 202517.2917.6016.2316.5216.52-6.67%14,894
Dec 1, 202518.0718.1017.3117.7017.70-4.58%10,459
Nov 28, 202518.2018.7118.2018.5518.555.76%9,579
Nov 27, 202517.5818.4917.5017.5417.540.06%1,510
Nov 26, 202517.7017.7017.0517.5317.53-0.40%3,017
Nov 25, 202517.9018.0816.5017.6017.60-2.17%10,470
Nov 24, 202517.0618.1516.3217.9917.9914.44%22,909
Nov 21, 202515.4215.7814.5515.7215.724.24%10,660
Nov 20, 202516.3717.8115.0815.0815.088.49%41,638
Nov 19, 202514.3014.5413.5513.9013.90-2.46%18,621
Nov 18, 202514.6014.6013.9314.2514.25-3.32%17,915
Nov 17, 202515.5015.7414.7214.7414.74-5.39%8,187
Nov 14, 202515.0115.8014.2115.5815.581.10%24,169
Nov 13, 202516.3416.4615.4115.4115.41-6.61%8,747
Nov 12, 202516.5516.8016.0016.5016.501.10%6,189
Nov 11, 202516.5516.6015.5616.3216.32-1.09%12,972
Nov 10, 202517.7218.1716.4416.5016.50-4.57%13,869
Nov 7, 202516.0017.2915.5017.2917.291.47%22,605
Nov 6, 202518.5418.6216.9717.0417.04-8.63%23,707
Nov 5, 202519.7619.7618.6518.6518.65-5.19%15,253
Nov 4, 202519.6120.4519.2519.6719.67-0.10%5,734
Nov 3, 202520.4620.5019.6019.6919.69-1.80%8,600
Oct 31, 202520.9620.9620.0520.0520.05-2.53%4,882
Oct 30, 202519.5521.4019.5520.5720.573.52%13,058
Oct 29, 202520.0520.1219.6019.8719.87-1.88%13,809
Oct 28, 202520.9021.3020.2320.2520.250.65%12,283
Oct 27, 202521.2321.2320.1220.1220.12-2.80%9,550
Oct 24, 202520.5021.3020.3020.7020.702.88%12,087
Oct 23, 202520.8220.8219.6820.1220.124.52%11,895
Oct 22, 202520.0820.0818.0819.2519.25-3.75%40,937
Oct 21, 202521.0021.0019.8920.0020.00-5.44%9,214
Oct 20, 202521.2821.5420.9221.1521.152.72%10,602
Oct 17, 202520.3621.2019.5020.5920.59-2.00%32,973
Oct 16, 202523.5023.5021.0021.0121.01-11.16%41,247
Oct 15, 202524.5924.5923.1323.6523.65-2.91%15,399
Oct 14, 202523.0724.6122.6924.3624.366.47%29,227
Oct 10, 202522.5024.5022.4722.8822.882.01%10,421
Oct 9, 202523.6524.3422.0722.4322.43-4.67%31,764