Aduro Clean Technologies Inc. (CSE:ACT)
Canada
· Delayed Price · Currency is CAD 15.46
-0.84 (-5.15%)
Aug 15, 2025, 3:59 PM EDT
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.30 | 16.30 | 14.85 | 15.46 | - | -5.15% | 24,092 |
| Aug 14, 2025 | 16.52 | 16.75 | 16.17 | 16.30 | - | -2.10% | 7,465 |
| Aug 13, 2025 | 16.27 | 16.71 | 16.08 | 16.65 | - | 4.39% | 16,403 |
| Aug 12, 2025 | 16.79 | 16.79 | 15.95 | 15.95 | - | -3.33% | 5,473 |
| Aug 11, 2025 | 15.61 | 16.50 | 15.40 | 16.50 | - | 5.43% | 22,745 |
| Aug 8, 2025 | 16.40 | 16.50 | 15.65 | 15.65 | - | -3.10% | 12,533 |
| Aug 7, 2025 | 15.50 | 16.70 | 15.36 | 16.15 | - | 6.46% | 34,579 |
| Aug 6, 2025 | 15.40 | 15.45 | 15.03 | 15.17 | - | 0.80% | 12,038 |
| Aug 5, 2025 | 15.41 | 15.94 | 15.05 | 15.05 | - | 6.89% | 18,509 |
| Aug 1, 2025 | 14.53 | 14.53 | 13.90 | 14.08 | - | -4.22% | 21,919 |
| Jul 31, 2025 | 15.50 | 15.50 | 14.54 | 14.70 | - | -4.85% | 13,560 |
| Jul 30, 2025 | 15.89 | 15.89 | 14.98 | 15.45 | - | -2.22% | 20,528 |
| Jul 29, 2025 | 14.64 | 15.80 | 14.12 | 15.80 | - | 8.97% | 18,530 |
| Jul 28, 2025 | 15.28 | 15.28 | 14.46 | 14.50 | - | -2.29% | 9,541 |
| Jul 25, 2025 | 15.25 | 15.25 | 14.84 | 14.84 | - | -3.89% | 6,029 |
| Jul 24, 2025 | 14.64 | 15.90 | 14.64 | 15.44 | - | 5.68% | 4,730 |
| Jul 23, 2025 | 14.40 | 14.75 | 14.40 | 14.61 | - | -0.41% | 7,481 |
| Jul 22, 2025 | 15.38 | 15.38 | 14.53 | 14.67 | - | -6.50% | 14,897 |
| Jul 21, 2025 | 16.30 | 16.30 | 15.57 | 15.69 | - | -1.75% | 11,022 |
| Jul 18, 2025 | 16.25 | 16.36 | 15.80 | 15.97 | - | -1.72% | 15,342 |
| Jul 17, 2025 | 16.31 | 16.55 | 16.10 | 16.25 | - | -1.34% | 13,481 |
| Jul 16, 2025 | 16.89 | 16.90 | 15.95 | 16.47 | - | -2.83% | 16,476 |
| Jul 15, 2025 | 16.00 | 16.95 | 15.84 | 16.95 | - | 6.54% | 15,598 |
| Jul 14, 2025 | 15.85 | 16.35 | 15.07 | 15.91 | - | 0.38% | 21,900 |
| Jul 11, 2025 | 14.20 | 15.96 | 14.20 | 15.85 | - | 11.70% | 24,969 |
| Jul 10, 2025 | 14.67 | 14.74 | 14.00 | 14.19 | - | -3.67% | 4,651 |
| Jul 9, 2025 | 14.09 | 14.80 | 14.00 | 14.73 | - | 4.62% | 14,116 |
| Jul 8, 2025 | 12.01 | 14.16 | 12.01 | 14.08 | - | 17.33% | 10,428 |
| Jul 7, 2025 | 12.25 | 12.25 | 11.90 | 12.00 | - | -1.64% | 10,229 |
| Jul 4, 2025 | 12.34 | 12.34 | 12.10 | 12.20 | - | -0.16% | 2,817 |
| Jul 3, 2025 | 12.36 | 12.37 | 11.88 | 12.22 | - | - | 6,825 |
| Jul 2, 2025 | 12.71 | 12.94 | 12.22 | 12.22 | - | 0.08% | 9,947 |
| Jun 30, 2025 | 13.21 | 13.22 | 11.90 | 12.21 | - | -7.43% | 28,805 |
| Jun 27, 2025 | 13.71 | 13.84 | 13.08 | 13.19 | - | -4.14% | 14,632 |
| Jun 26, 2025 | 13.94 | 14.14 | 13.13 | 13.76 | - | -0.36% | 12,330 |
| Jun 25, 2025 | 14.50 | 14.90 | 13.80 | 13.81 | - | -4.76% | 7,037 |
| Jun 24, 2025 | 14.58 | 14.94 | 13.98 | 14.50 | - | 0.21% | 13,478 |
| Jun 23, 2025 | 15.09 | 15.09 | 13.50 | 14.47 | - | -0.14% | 18,730 |
| Jun 20, 2025 | 14.25 | 15.13 | 14.21 | 14.49 | - | 2.77% | 12,835 |
| Jun 19, 2025 | 13.60 | 14.10 | 13.40 | 14.10 | - | 2.62% | 5,906 |
| Jun 18, 2025 | 13.25 | 14.26 | 13.25 | 13.74 | - | 5.86% | 19,076 |
| Jun 17, 2025 | 12.16 | 13.92 | 12.16 | 12.98 | - | 13.76% | 25,005 |
| Jun 16, 2025 | 10.94 | 11.85 | 10.94 | 11.41 | - | 2.52% | 11,128 |
| Jun 13, 2025 | 11.74 | 11.74 | 11.00 | 11.13 | - | -6.47% | 8,117 |
| Jun 12, 2025 | 11.74 | 12.40 | 11.55 | 11.90 | - | 5.97% | 28,016 |
| Jun 11, 2025 | 11.35 | 11.75 | 11.12 | 11.23 | - | 2.84% | 29,026 |
| Jun 10, 2025 | 11.89 | 11.89 | 10.66 | 10.92 | - | -19.59% | 65,892 |
| Jun 9, 2025 | 13.69 | 14.00 | 13.16 | 13.58 | - | 0.67% | 24,217 |
| Jun 6, 2025 | 14.74 | 14.77 | 13.19 | 13.49 | - | -6.97% | 22,655 |
| Jun 5, 2025 | 15.00 | 17.00 | 14.09 | 14.50 | - | -0.34% | 46,925 |