Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Aduro Clean Technologies (ACT) Historical Prices

TSE:ACT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.3514.3513.7514.2014.20-2.27%7,3420.55
Oct 29, 202613.9814.6713.7614.5314.53+4.23%12,6480.97
Oct 28, 202613.9113.9913.5013.9413.94-0.14%3,3240.25
Oct 27, 202613.6013.9613.5013.9613.96+3.87%5,8430.44
Oct 26, 202614.4014.4013.4413.4413.44-1.90%12,1240.90
Oct 23, 202613.7413.8513.5013.7013.70-2.84%12,1000.90
Oct 22, 202614.5014.5013.7514.1014.10-3.56%8,8030.65
Oct 21, 202614.9815.0014.5014.6214.62+2.45%8,8080.64
Oct 20, 202613.9514.2813.6814.2714.27+1.49%6,9650.50
Oct 19, 202614.6514.6513.7814.0614.06-0.14%8,1530.59
Oct 16, 202614.9914.9913.9814.0814.08-0.85%14,6231.04
Oct 15, 202614.2214.2613.5614.2014.20-0.07%19,0501.35
Oct 14, 202614.5014.5114.0014.2114.21-3.99%17,8541.26
Oct 13, 202615.6215.6214.7314.8014.80-6.92%22,0561.46
Oct 12, 202616.0516.0515.7615.9015.90+0.00%00.00
Oct 09, 202616.0516.0515.7615.9015.90-0.25%9,1600.56
Oct 08, 202615.8916.1215.4415.9415.94+0.31%9,2590.56
Oct 07, 202616.5916.5915.7015.8915.89-5.02%18,3581.10
Oct 06, 202617.5217.5216.7316.7316.73-3.46%7,1590.42
Oct 05, 202617.5017.6017.1517.3317.33-1.20%7,6450.43
Oct 02, 202617.6017.9517.4617.5417.54+1.68%8,3420.46
Oct 01, 202617.9617.9616.9317.2517.25-2.65%9,5820.52
Sep 30, 202617.5018.1817.5017.7217.72+2.13%12,1670.66
Sep 29, 202617.5017.6517.1317.3517.35-0.91%5,9070.32
Sep 28, 202618.0718.0717.4117.5117.51-1.79%8,6320.47
Sep 25, 202617.6717.9417.3617.8317.83+0.00%15,8680.85
Sep 24, 202617.8917.9617.4817.8317.83-0.50%5,3980.28
Sep 23, 202618.0018.4517.8617.9217.92+0.56%13,4700.70
Sep 22, 202617.9617.9617.6617.8217.82-0.06%3,5210.18
Sep 21, 202617.9717.9817.4417.8317.83+0.73%6,3810.32
Sep 18, 202617.6117.8517.5017.7017.70+0.51%2,5120.13
Sep 17, 202617.7518.0017.6117.6117.61+2.38%3,0130.15
Sep 16, 202617.5917.5917.0017.2017.20-0.98%7,2370.36
Sep 15, 202617.6517.6817.3517.3717.37-3.39%8,0940.40
Sep 14, 202617.5018.0817.4417.9817.98+0.62%7,8250.38
Sep 11, 202618.1418.5017.7617.8717.87-0.17%11,5160.56
Sep 10, 202618.0018.3717.7817.9017.90-2.45%9,7290.47
Sep 09, 202618.1918.5018.1918.3518.35+0.27%7,1940.35
Sep 08, 202618.7518.9918.3018.3018.30-2.30%19,5790.95
Sep 07, 202619.1119.1118.5618.7318.73+0.00%00.00
Sep 04, 202619.1119.1118.5618.7318.73-1.83%9,1510.43
Sep 03, 202619.2119.2718.7119.0819.08+0.47%7,7620.36
Sep 02, 202618.5319.2218.5318.9918.99+2.59%15,4850.72
Sep 01, 202618.6818.8717.6918.5118.51-3.79%69,1243.36
Aug 31, 202619.7819.8018.7919.2419.24-2.29%24,8521.22
Aug 28, 202620.9921.0019.6919.6919.69-6.19%23,7781.16
Aug 27, 202621.3121.3120.3420.9920.99-1.41%6,9370.33
Aug 26, 202621.4121.5821.0921.2921.29+0.14%8,5230.41
Aug 25, 202621.0021.8720.9921.2621.26+1.05%9,6570.46
Aug 24, 202622.1622.1621.0421.0421.04-4.49%7,6490.36