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

Aduro Clean Technologies Inc (CSE: ACT )

1.330 +0.020 (+1.53%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 3, 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 (%)
Jan 31, 2024 1.300 1.340 1.300 1.320 106,878 +0.04(+3.13%)
Jan 30, 2024 1.270 1.290 1.260 1.280 26,099 +0.01(+0.79%)
Jan 29, 2024 1.280 1.300 1.270 1.270 21,239 +0.02(+1.60%)
Jan 26, 2024 1.250 1.280 1.220 1.250 30,239 -0.02(-1.57%)
Jan 25, 2024 1.340 1.350 1.240 1.270 47,294 +0.00(+0.00%)
Jan 24, 2024 1.270 1.330 1.200 1.270 149,042 -0.05(-3.79%)
Jan 23, 2024 1.340 1.390 1.300 1.320 39,449 -0.03(-2.22%)
Jan 22, 2024 1.380 1.400 1.340 1.350 28,445 +0.00(+0.00%)
Jan 19, 2024 1.340 1.380 1.340 1.350 23,083 +0.01(+0.75%)
Jan 18, 2024 1.460 1.460 1.330 1.340 106,672 -0.09(-6.29%)
Jan 17, 2024 1.510 1.520 1.420 1.430 61,238 -0.09(-5.92%)
Jan 16, 2024 1.470 1.540 1.450 1.520 95,132 +0.02(+1.33%)
Jan 15, 2024 1.530 1.530 1.490 1.500 18,119 -0.05(-3.23%)
Jan 12, 2024 1.460 1.550 1.450 1.550 92,835 +0.11(+7.64%)
Jan 11, 2024 1.500 1.520 1.400 1.440 81,748 -0.02(-1.37%)
Jan 10, 2024 1.620 1.640 1.450 1.460 156,931 -0.15(-9.32%)
Jan 09, 2024 1.520 1.610 1.500 1.610 295,173 +0.10(+6.62%)
Jan 08, 2024 1.480 1.510 1.470 1.510 44,132 +0.02(+1.34%)
Jan 05, 2024 1.500 1.500 1.460 1.490 40,433 +0.02(+1.36%)
Jan 04, 2024 1.400 1.520 1.390 1.470 73,334 +0.03(+2.08%)
Jan 03, 2024 1.490 1.500 1.300 1.440 192,291 -0.06(-4.00%)
Jan 02, 2024 1.330 1.540 1.310 1.500 353,917 +0.17(+12.78%)
Dec 29, 2023 1.330 0 +0.06(+4.72%)
Dec 28, 2023 1.270 1.280 1.240 1.270 64,344 +0.01(+0.79%)
Dec 27, 2023 1.220 1.290 1.210 1.260 160,190 +0.07(+5.88%)
Dec 22, 2023 1.190 0 +0.00(+0.00%)
Dec 21, 2023 1.190 1.220 1.190 1.190 105,832 -0.01(-0.83%)
Dec 20, 2023 1.150 1.210 1.150 1.200 69,716 +0.03(+2.56%)
Dec 19, 2023 1.150 1.180 1.140 1.170 33,322 -0.01(-0.85%)
Dec 18, 2023 1.130 1.180 1.110 1.180 53,315 +0.07(+6.31%)
Dec 15, 2023 1.140 1.140 1.100 1.110 31,782 +0.00(+0.00%)
Dec 14, 2023 1.140 1.140 1.110 1.110 23,932 -0.03(-2.63%)
Dec 13, 2023 1.130 1.150 1.130 1.140 10,949 +0.00(+0.00%)
Dec 12, 2023 1.140 1.160 1.120 1.140 23,200 +0.00(+0.00%)
Dec 11, 2023 1.120 1.140 1.100 1.140 253,110 +0.02(+1.79%)
Dec 08, 2023 1.120 1.120 1.100 1.120 41,562 +0.00(+0.00%)
Dec 07, 2023 1.120 1.140 1.110 1.120 24,301 +0.01(+0.90%)
Dec 06, 2023 1.130 1.140 1.100 1.110 71,297 -0.02(-1.77%)
Dec 05, 2023 1.140 1.170 1.120 1.130 106,871 -0.01(-0.88%)
Dec 04, 2023 1.150 1.160 1.130 1.140 47,959 -0.01(-0.87%)
Dec 01, 2023 1.160 1.180 1.150 1.150 62,244 +0.01(+0.88%)
Nov 30, 2023 1.090 1.140 1.090 1.140 134,977 +0.05(+4.59%)
Nov 29, 2023 1.080 1.090 1.080 1.090 20,883 +0.01(+0.93%)
Nov 28, 2023 1.070 1.080 1.050 1.080 39,193 +0.00(+0.00%)
Nov 27, 2023 1.070 1.090 1.070 1.080 46,075 +0.01(+0.93%)
Nov 24, 2023 1.070 1.100 1.070 1.070 69,196 +0.01(+0.94%)
Nov 23, 2023 1.040 1.060 1.040 1.060 31,673 +0.01(+0.95%)
Nov 22, 2023 1.050 1.060 1.040 1.050 10,848 +0.00(+0.00%)
Nov 21, 2023 1.030 1.070 1.030 1.050 31,103 +0.03(+2.94%)
Nov 20, 2023 1.080 1.110 1.020 1.020 72,605 -0.05(-4.67%)
Nov 17, 2023 1.080 1.080 1.070 1.070 24,787 -0.02(-1.83%)
Nov 16, 2023 1.120 1.120 1.080 1.090 52,035 -0.02(-1.80%)
Nov 15, 2023 1.080 1.110 1.070 1.110 73,524 +0.07(+6.73%)
Nov 14, 2023 1.060 1.070 1.030 1.040 27,630 -0.03(-2.80%)
Nov 13, 2023 1.070 1.070 1.060 1.070 26,980 +0.00(+0.00%)
Nov 10, 2023 1.060 1.070 1.050 1.070 14,054 +0.01(+0.94%)
Nov 09, 2023 1.030 1.060 1.020 1.060 28,165 +0.03(+2.91%)
Nov 08, 2023 0.9800 1.030 0.9700 1.030 17,345 +0.07(+7.29%)
Nov 07, 2023 0.9800 0.9900 0.9300 0.9600 43,201 +0.01(+1.05%)
Nov 06, 2023 0.9800 0.9800 0.9400 0.9500 51,397 -0.01(-1.04%)
Nov 03, 2023 0.9800 0.9900 0.9500 0.9600 88,206 -0.04(-4.00%)
Nov 02, 2023 1.020 1.030 0.9900 1.000 81,462 -0.01(-0.99%)
Nov 01, 2023 1.050 1.050 1.000 1.010 53,423 +0.00(+0.00%)
Oct 31, 2023 1.050 1.050 1.010 1.010 22,830 -0.03(-2.88%)
Oct 30, 2023 1.060 1.070 1.020 1.040 19,843 -0.01(-0.95%)
Oct 27, 2023 1.060 1.070 1.010 1.050 73,427 -0.02(-1.87%)
Oct 26, 2023 1.160 1.160 1.060 1.070 189,645 -0.09(-7.76%)
Oct 25, 2023 1.140 1.160 1.120 1.160 32,699 +0.03(+2.65%)
Oct 24, 2023 1.080 1.140 1.080 1.130 114,034 +0.03(+2.73%)
Oct 23, 2023 1.140 1.150 1.090 1.100 71,564 -0.04(-3.51%)
Oct 20, 2023 1.180 1.210 1.130 1.140 69,165 -0.07(-5.79%)
Oct 19, 2023 1.230 1.260 1.170 1.210 110,396 -0.01(-0.82%)
Oct 18, 2023 1.190 1.220 1.190 1.220 70,419 +0.01(+0.83%)
Oct 17, 2023 1.170 1.220 1.170 1.210 82,268 +0.03(+2.54%)
Oct 16, 2023 1.210 1.210 1.170 1.180 36,412 -0.02(-1.67%)
Oct 13, 2023 1.190 1.230 1.190 1.200 83,228 +0.01(+0.84%)
Oct 12, 2023 1.190 1.230 1.190 1.190 61,738 -0.02(-1.65%)
Oct 11, 2023 1.220 1.290 1.180 1.210 360,757 +0.04(+3.42%)
Oct 10, 2023 1.160 1.170 1.150 1.170 86,092 +0.05(+4.46%)
Oct 06, 2023 1.120 0 +0.04(+3.70%)
Oct 05, 2023 1.070 1.110 1.070 1.080 176,237 +0.00(+0.00%)
Oct 04, 2023 1.080 1.100 1.080 1.080 120,801 +0.01(+0.93%)
Oct 03, 2023 1.110 1.130 1.070 1.070 82,934 -0.06(-5.31%)
Oct 02, 2023 1.130 1.180 1.110 1.130 26,380 +0.00(+0.00%)
Sep 29, 2023 1.090 1.130 1.090 1.130 35,500 +0.05(+4.63%)
Sep 28, 2023 1.190 1.200 1.080 1.080 136,885 -0.11(-9.24%)
Sep 27, 2023 1.230 1.240 1.170 1.190 79,124 -0.04(-3.25%)
Sep 26, 2023 1.240 1.330 1.200 1.230 346,330 +0.02(+1.65%)
Sep 25, 2023 1.160 1.210 1.190 1.210 157,975 +0.05(+4.31%)
Sep 22, 2023 1.140 1.160 1.140 1.160 66,351 +0.02(+1.75%)
Sep 21, 2023 1.120 1.150 1.110 1.140 86,061 +0.04(+3.64%)
Sep 20, 2023 1.120 1.140 1.100 1.100 60,011 -0.02(-1.79%)
Sep 19, 2023 1.140 1.140 1.100 1.120 65,308 -0.03(-2.61%)
Sep 18, 2023 1.150 1.160 1.130 1.150 67,042 +0.00(+0.00%)
Sep 15, 2023 1.100 1.150 1.100 1.150 156,808 +0.06(+5.50%)
Sep 14, 2023 1.040 1.110 1.020 1.090 93,015 +0.04(+3.81%)
Sep 13, 2023 1.100 1.100 1.040 1.050 77,854 -0.03(-2.78%)
Sep 12, 2023 1.090 1.110 1.070 1.080 142,675 -0.01(-0.92%)
Sep 11, 2023 1.050 1.100 1.050 1.090 172,133 +0.04(+3.81%)
Sep 08, 2023 1.020 1.050 1.000 1.050 86,234 +0.04(+3.96%)
Sep 07, 2023 0.9800 1.020 0.9800 1.010 61,653 +0.03(+3.06%)
Sep 06, 2023 0.9700 0.9900 0.9600 0.9800 106,272 +0.03(+3.16%)
Sep 05, 2023 0.9300 0.9600 0.9300 0.9500 109,992 +0.03(+3.26%)
Sep 01, 2023 0.9200 0 +0.03(+3.37%)
Aug 31, 2023 0.9000 0.9000 0.8800 0.8900 16,491 +0.02(+2.30%)
Aug 30, 2023 0.8900 0.8900 0.8700 0.8700 15,538 -0.02(-2.25%)
Aug 29, 2023 0.9000 0.9100 0.8800 0.8900 24,277 -0.01(-1.11%)
Aug 28, 2023 0.9200 0.9200 0.8900 0.9000 23,856 -0.02(-2.17%)
Aug 25, 2023 0.9200 0.9200 0.9000 0.9200 15,616 -0.01(-1.08%)
Aug 24, 2023 0.9200 0.9300 0.9100 0.9300 42,635 +0.02(+2.20%)
Aug 23, 2023 0.8900 0.9200 0.8900 0.9100 32,122 +0.01(+1.11%)
Aug 22, 2023 0.9000 0.9000 0.8800 0.9000 16,000 -0.02(-2.17%)
Aug 21, 2023 0.9100 0.9200 0.8600 0.9200 51,634 +0.02(+2.22%)
Aug 18, 2023 0.9100 0.9200 0.9000 0.9000 50,799 +0.00(+0.00%)
Aug 17, 2023 0.8900 0.9200 0.8800 0.9000 44,256 +0.00(+0.00%)
Aug 16, 2023 0.9000 0.9300 0.8700 0.9000 131,209 +0.01(+1.12%)
Aug 15, 2023 0.9100 0.9500 0.8900 0.8900 47,851 -0.01(-1.11%)
Aug 14, 2023 0.9100 0.9100 0.9000 0.9000 22,550 +0.01(+1.12%)
Aug 11, 2023 0.9000 0.9100 0.8900 0.8900 14,633 -0.01(-1.11%)
Aug 10, 2023 0.9100 0.9200 0.9000 0.9000 18,385 -0.01(-1.10%)
Aug 09, 2023 0.9400 0.9400 0.9100 0.9100 19,209 +0.01(+1.11%)
Aug 08, 2023 0.9200 0.9200 0.8800 0.9000 79,710 -0.02(-2.17%)
Aug 04, 2023 0.9200 0 -0.01(-1.08%)
Aug 03, 2023 0.9200 0.9500 0.9200 0.9300 37,536 +0.02(+2.20%)
Aug 02, 2023 0.9200 0.9600 0.9000 0.9100 68,197 -0.03(-3.19%)
Aug 01, 2023 0.9700 0.9700 0.9300 0.9400 105,459 -0.04(-4.08%)
Jul 31, 2023 0.9500 1.000 0.9500 0.9800 21,213 +0.02(+2.08%)
Jul 28, 2023 0.9800 0.9800 0.9600 0.9600 5,620 -0.01(-1.03%)
Jul 27, 2023 0.9700 0.9700 0.9700 0.9700 3,074 +0.00(+0.00%)
Jul 26, 2023 0.9900 0.9900 0.9600 0.9700 48,120 -0.02(-2.02%)
Jul 25, 2023 1.020 1.030 0.9900 0.9900 56,894 -0.02(-1.98%)
Jul 24, 2023 1.040 1.070 1.010 1.010 41,160 -0.04(-3.81%)
Jul 21, 2023 1.060 1.060 1.030 1.050 47,171 -0.01(-0.94%)
Jul 20, 2023 1.050 1.060 1.010 1.060 18,718 +0.03(+2.91%)
Jul 19, 2023 1.020 1.030 1.010 1.030 47,980 +0.02(+1.98%)
Jul 18, 2023 1.040 1.050 1.010 1.010 68,593 -0.01(-0.98%)
Jul 17, 2023 1.030 1.050 1.020 1.020 32,006 -0.01(-0.97%)
Jul 14, 2023 1.050 1.060 1.030 1.030 62,236 -0.02(-1.90%)
Jul 13, 2023 1.020 1.060 1.010 1.050 100,550 +0.05(+5.00%)
Jul 12, 2023 1.040 1.050 1.000 1.000 58,120 -0.04(-3.85%)
Jul 11, 2023 1.090 1.090 1.030 1.040 83,068 -0.04(-3.70%)
Jul 10, 2023 1.050 1.090 1.040 1.080 254,302 +0.03(+2.86%)
Jul 07, 2023 1.050 1.060 1.020 1.050 78,073 +0.00(+0.00%)
Jul 06, 2023 0.9800 1.050 0.9800 1.050 244,018 +0.05(+5.00%)
Jul 05, 2023 0.9300 1.000 0.9300 1.000 147,758 +0.05(+5.26%)
Jul 04, 2023 0.8800 0.9600 0.8700 0.9500 90,132 +0.07(+7.95%)
Jun 30, 2023 0.8800 0 -0.02(-2.22%)
Jun 29, 2023 0.9000 0.9000 0.8800 0.9000 30,635 +0.01(+1.12%)
Jun 28, 2023 0.8800 0.9000 0.8700 0.8900 22,850 +0.01(+1.14%)
Jun 27, 2023 0.8800 0.8800 0.8800 0.8800 10,100 -0.01(-1.12%)
Jun 26, 2023 0.8900 0.9000 0.8800 0.8900 21,496 -0.03(-3.26%)
Jun 23, 2023 0.9100 0.9300 0.9000 0.9200 91,907 +0.02(+2.22%)
Jun 22, 2023 0.8900 0.9000 0.8800 0.9000 29,917 +0.01(+1.12%)
Jun 21, 2023 0.8900 0.9000 0.8900 0.8900 41,753 +0.00(+0.00%)
Jun 20, 2023 0.9100 0.9100 0.8900 0.8900 22,718 -0.02(-2.20%)
Jun 19, 2023 0.9100 0.9200 0.9000 0.9100 25,000 +0.01(+1.11%)
Jun 16, 2023 0.9200 0.9200 0.8900 0.9000 52,659 -0.01(-1.10%)
Jun 15, 2023 0.9000 0.9000 0.8900 0.9100 22,450 +0.05(+5.81%)
May 08, 2023 0.8800 0.8900 0.8500 0.8600 75,702 -0.02(-2.27%)
May 05, 2023 0.8800 0.8800 0.8700 0.8800 86,522 +0.01(+1.15%)
May 04, 2023 0.9100 0.9200 0.8700 0.8700 70,630 -0.04(-4.40%)
May 03, 2023 0.9200 0.9200 0.9000 0.9100 26,513 -0.02(-2.15%)
May 02, 2023 0.9000 0.9300 0.9000 0.9300 107,553 +0.03(+3.33%)
May 01, 2023 0.9000 0.9100 0.8900 0.9000 62,000 +0.02(+2.27%)
Apr 28, 2023 0.8900 0.9000 0.8700 0.8800 262,688 +0.00(+0.00%)
Apr 27, 2023 0.8600 0.8900 0.8600 0.8800 79,899 +0.02(+2.33%)
Apr 26, 2023 0.8900 0.8900 0.8600 0.8600 85,040 -0.03(-3.37%)
Apr 25, 2023 0.9000 0.9000 0.8800 0.8900 76,111 -0.01(-1.11%)
Apr 24, 2023 0.9000 0.9100 0.8800 0.9000 50,000 +0.01(+1.12%)
Apr 21, 2023 0.9000 0.9000 0.8800 0.8900 23,847 +0.00(+0.00%)
Apr 20, 2023 0.9000 0.9000 0.8900 0.8900 14,969 +0.00(+0.00%)
Apr 19, 2023 0.9100 0.9100 0.8900 0.8900 30,333 -0.02(-2.20%)
Apr 18, 2023 0.9100 0.9100 0.9100 0.9100 8,843 +0.03(+3.41%)
Apr 17, 2023 0.9200 0.9200 0.8700 0.8800 184,081 -0.03(-3.30%)
Apr 14, 2023 0.9300 0.9400 0.9000 0.9100 113,113 -0.01(-1.09%)
Apr 13, 2023 0.9600 0.9600 0.9200 0.9200 84,370 -0.04(-4.17%)
Apr 12, 2023 0.9500 0.9600 0.9200 0.9600 47,977 +0.01(+1.05%)
Apr 11, 2023 0.9400 0.9600 0.9400 0.9500 100,959 +0.02(+2.15%)
Apr 10, 2023 0.9500 0.9500 0.9300 0.9300 46,334 -0.01(-1.06%)
Apr 06, 2023 0.9400 0 -0.01(-1.05%)
Apr 05, 2023 0.9400 0.9500 0.9300 0.9500 30,519 +0.02(+2.15%)
Apr 04, 2023 0.9200 0.9500 0.9200 0.9300 22,264 +0.00(+0.00%)
Apr 03, 2023 0.9500 0.9500 0.9200 0.9300 24,124 +0.00(+0.00%)
Mar 31, 2023 0.9600 0.9600 0.9300 0.9300 29,294 -0.03(-3.12%)
Mar 30, 2023 0.9400 0.9600 0.9400 0.9600 57,034 +0.04(+4.35%)
Mar 29, 2023 0.9200 0.9200 0.9100 0.9200 15,202 +0.02(+2.22%)
Mar 28, 2023 0.9300 0.9300 0.9000 0.9000 44,020 -0.02(-2.17%)
Mar 27, 2023 0.9400 0.9500 0.9200 0.9200 31,175 -0.02(-2.13%)
Mar 24, 2023 0.9500 0.9500 0.9300 0.9400 19,900 +0.01(+1.08%)
Mar 23, 2023 0.9300 0.9400 0.9300 0.9300 9,750 +0.01(+1.09%)
Mar 22, 2023 0.9200 0.9200 0.9100 0.9200 54,000 +0.00(+0.00%)
Mar 21, 2023 0.9300 0.9500 0.9200 0.9200 51,720 +0.01(+1.10%)
Mar 20, 2023 0.9200 0.9300 0.9100 0.9100 37,509 -0.01(-1.09%)
Mar 17, 2023 0.9200 0.9300 0.9200 0.9200 44,125 +0.00(+0.00%)
Mar 16, 2023 0.9300 0.9300 0.9000 0.9200 37,190 +0.01(+1.10%)
Mar 15, 2023 0.9200 0.9400 0.9100 0.9100 44,063 -0.02(-2.15%)
Mar 14, 2023 0.9300 0.9300 0.9300 0.9300 32,600 +0.02(+2.20%)
Mar 13, 2023 0.9300 0.9300 0.9000 0.9100 166,222 -0.01(-1.09%)
Mar 10, 2023 0.9300 0.9300 0.9100 0.9200 53,382 +0.00(+0.00%)
Mar 09, 2023 0.9300 0.9500 0.9100 0.9200 356,830 -0.06(-6.12%)
Mar 08, 2023 1.020 1.020 0.9800 0.9800 39,296 -0.02(-2.00%)
Mar 07, 2023 1.020 1.020 0.9900 1.000 28,038 -0.02(-1.96%)
Mar 06, 2023 1.030 1.040 1.020 1.020 51,920 -0.01(-0.97%)
Mar 03, 2023 1.040 1.050 1.020 1.030 157,708 +0.01(+0.98%)
Mar 02, 2023 1.040 1.050 1.020 1.020 66,366 +0.00(+0.00%)
Mar 01, 2023 1.060 1.060 1.020 1.020 57,805 -0.05(-4.67%)
Feb 28, 2023 1.050 1.070 1.050 1.070 24,393 +0.02(+1.90%)
Feb 27, 2023 1.070 1.080 1.050 1.050 45,424 -0.01(-0.94%)
Feb 24, 2023 1.060 1.070 1.030 1.060 86,910 -0.01(-0.93%)
Feb 23, 2023 1.100 1.100 1.050 1.070 102,102 -0.02(-1.83%)
Feb 22, 2023 1.120 1.130 1.050 1.090 184,629 -0.04(-3.54%)
Feb 21, 2023 1.120 1.140 1.100 1.130 103,825 +0.01(+0.89%)
Feb 17, 2023 1.120 0 -0.02(-1.75%)
Feb 16, 2023 1.110 1.150 1.100 1.140 226,666 +0.04(+3.64%)
Feb 15, 2023 1.110 1.130 1.080 1.100 89,001 +0.00(+0.00%)
Feb 14, 2023 1.120 1.120 1.050 1.100 221,862 -0.01(-0.90%)
Feb 13, 2023 1.050 1.120 1.050 1.110 320,594 +0.08(+7.77%)
Feb 10, 2023 1.020 1.060 1.020 1.030 55,703 +0.03(+3.00%)
Feb 09, 2023 1.010 1.020 0.9800 1.000 97,784 -0.04(-3.85%)
Feb 08, 2023 1.030 1.040 1.000 1.040 56,938 +0.03(+2.97%)
Feb 07, 2023 1.060 1.070 1.010 1.010 87,710 -0.05(-4.72%)
Feb 06, 2023 1.060 1.060 1.010 1.060 42,998 +0.00(+0.00%)
Feb 03, 2023 1.030 1.060 1.000 1.060 80,541 +0.00(+0.00%)
Feb 02, 2023 1.050 1.060 1.020 1.060 58,835 +0.01(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.