Skip to main content
Aduro Clean Technologies Inc. (CSE:ACT)
Canada flag Canada · Delayed Price · Currency is CAD
16.18
-0.70 (-4.15%)
Apr 28, 2026, 1:16 PM EST

Aduro Clean Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.9216.9216.0016.1816.18-4.15%4,981
Apr 27, 202616.9317.3216.7616.8816.883.12%9,088
Apr 24, 202616.2516.4515.7716.3716.371.99%13,050
Apr 23, 202616.7416.7416.0516.0516.05-2.07%4,320
Apr 22, 202615.9916.7715.9316.3916.397.33%14,021
Apr 21, 202615.8715.9915.2715.2715.27-3.78%3,867
Apr 20, 202615.2015.8715.2015.8715.873.05%3,306
Apr 17, 202615.7616.0015.4015.4015.40-2.96%4,140
Apr 16, 202615.5016.0015.5015.8715.875.80%4,844
Apr 15, 202615.6015.6015.0015.0015.00-2.02%4,574
Apr 14, 202615.3415.4014.9515.3115.310.86%9,365
Apr 13, 202613.9315.4013.9115.1815.186.90%33,901
Apr 10, 202614.5014.9114.2014.2014.20-5,141
Apr 9, 202614.5014.5014.0014.2014.20-6,044
Apr 8, 202615.2415.2414.1214.2014.20-0.63%4,871
Apr 7, 202614.5114.5614.0914.2914.29-1.52%2,107
Apr 6, 202614.4014.7114.4014.5114.510.76%2,530
Apr 2, 202613.9514.6013.8614.4014.400.70%5,889
Apr 1, 202614.9915.0014.1614.3014.30-1.38%8,644
Mar 31, 202613.4514.9013.4514.5014.5012.84%10,865
Mar 30, 202613.7613.8012.4812.8512.85-7.02%35,167
Mar 27, 202614.1414.4513.7413.8213.82-3.02%39,604
Mar 26, 202614.7014.9114.2514.2514.25-6.19%12,163
Mar 25, 202615.0015.2515.0015.1915.192.64%3,163
Mar 24, 202614.9914.9914.6914.8014.80-1.07%1,570
Mar 23, 202615.0515.0514.5014.9614.961.36%5,167
Mar 20, 202615.3115.3114.5714.7614.76-5.26%7,686
Mar 19, 202615.8115.8114.8315.5815.58-2.62%9,539
Mar 18, 202616.9416.9715.8516.0016.00-5.10%5,785
Mar 17, 202616.3516.9016.3516.8616.866.57%14,545
Mar 16, 202615.9416.2515.7615.8215.823.74%4,002
Mar 13, 202615.4715.8815.2515.2515.251.13%5,525
Mar 12, 202616.0617.0815.0715.0815.08-2.90%15,584
Mar 11, 202615.5015.6715.3415.5315.530.84%3,017
Mar 10, 202614.6615.8014.6615.4015.403.56%7,515
Mar 9, 202614.1514.9114.0014.8714.870.34%8,877
Mar 6, 202615.2015.2014.5014.8214.82-2.18%3,980
Mar 5, 202615.2015.5114.9015.1515.15-1.69%6,274
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