Canada markets closed

Aduro Clean Technologies Inc. (ACTHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0258+0.0008 (+0.08%)
At close: 03:53PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.01001.04001.01001.02581.0258113,194
May 03, 20241.02001.03001.02001.02501.025053,055
May 02, 20241.01001.03301.00001.01001.0100153,208
May 01, 20241.03001.03001.00171.01001.010026,733
Apr 30, 20241.06001.08000.99591.01581.015864,157
Apr 29, 20241.09001.09001.05001.06301.063042,169
Apr 26, 20241.06501.08001.05801.08001.080044,887
Apr 25, 20241.10001.10001.05001.05001.050036,838
Apr 24, 20241.09001.10001.07951.09001.090078,197
Apr 23, 20241.10501.11001.07001.08001.080049,464
Apr 22, 20241.08001.11001.05001.11001.1100150,700
Apr 19, 20241.00001.03601.00001.03601.036027,008
Apr 18, 20241.08001.08000.99001.00001.000073,024
Apr 17, 20241.08001.08001.01001.03001.030024,528
Apr 16, 20241.03001.04001.01001.01001.010044,410
Apr 15, 20241.03451.05001.02501.03001.030023,886
Apr 12, 20241.05001.05001.03001.04001.040074,733
Apr 11, 20241.08001.08001.02851.04401.044083,156
Apr 10, 20241.03001.03001.00001.03001.030090,900
Apr 09, 20241.08001.08001.01001.03001.030023,241
Apr 08, 20241.02001.03000.98001.03001.030053,489
Apr 05, 20240.98931.02000.95410.98000.980053,590
Apr 04, 20240.97800.98830.95900.98010.980151,241
Apr 03, 20241.00001.00000.96000.97250.972580,238
Apr 02, 20241.02001.03990.96920.99000.9900125,590
Apr 01, 20241.05001.12001.01001.02001.020097,259
Mar 28, 20241.12001.12001.03401.04701.0470112,303
Mar 27, 20241.03001.06001.02001.05001.0500274,553
Mar 26, 20241.01001.02001.00001.02001.020047,416
Mar 25, 20241.01361.02001.00001.01001.010066,828
Mar 22, 20241.02001.02001.01001.02001.020026,545
Mar 21, 20241.03001.03001.00001.00801.008049,796
Mar 20, 20241.01001.03001.00001.03001.030034,551
Mar 19, 20241.02001.02001.00001.01801.018033,559
Mar 18, 20241.02001.03001.01401.01401.014013,889
Mar 15, 20241.07001.07001.00001.01001.010024,962
Mar 14, 20241.00001.03001.00001.01001.010027,274
Mar 13, 20241.05001.05001.01001.01001.010032,935
Mar 12, 20241.08001.08000.98371.01001.0100336,584
Mar 11, 20241.07601.09001.06001.08501.085026,165
Mar 08, 20241.07001.10001.07001.08001.080033,725
Mar 07, 20241.10001.10001.05401.06581.065847,041
Mar 06, 20241.04001.11001.03001.08001.0800119,824
Mar 05, 20241.05001.10001.04001.05001.0500109,249
Mar 04, 20241.01001.05000.99001.04401.044098,578
Mar 01, 20241.00501.02731.00301.02001.020021,416
Feb 29, 20241.02001.03000.95001.00001.000090,683
Feb 28, 20241.02001.08000.98910.98910.989169,510
Feb 27, 20241.03771.05001.02001.02501.025054,959
Feb 26, 20241.04011.08001.04001.04001.040041,614
Feb 23, 20241.10001.12001.05001.05001.0500129,025
Feb 22, 20241.14001.15001.07001.07001.070060,812
Feb 21, 20241.10001.12001.08581.10501.105065,190
Feb 20, 20241.13001.13001.10001.10001.100068,145
Feb 16, 20241.09001.10001.06501.10001.100056,040
Feb 15, 20240.98501.07000.93371.03501.0350195,131
Feb 14, 20240.95000.95000.91330.91740.917425,395
Feb 13, 20240.96100.96100.90420.91900.919031,747
Feb 12, 20240.95070.96380.93150.93150.93157,321
Feb 09, 20240.96520.96850.93250.96070.96079,178
Feb 08, 20240.97530.97530.94000.94000.940028,300
Feb 07, 20240.95000.97700.95000.96350.963510,360
Feb 06, 20241.01001.01000.96120.96120.961251,203
Feb 05, 20241.00001.00960.98000.99000.990042,012
Feb 02, 20241.01281.02850.99000.99500.995031,632
Feb 01, 20241.00001.02151.00001.01701.017015,249
Jan 31, 20240.98001.00990.98000.98540.985419,101
Jan 30, 20240.96000.97330.94490.95600.956033,287
Jan 29, 20240.95580.97570.95000.96430.964315,290
Jan 26, 20240.95100.96250.93380.95000.95007,108
Jan 25, 20241.00001.00000.92000.94000.940028,841
Jan 24, 20240.98000.99000.89700.94950.9495121,470
Jan 23, 20241.00001.01000.98000.99000.990032,805
Jan 22, 20241.01001.05001.00001.00001.000034,870
Jan 19, 20241.00001.03000.99881.00991.009946,732
Jan 18, 20241.08581.08580.99000.99400.9940102,197
Jan 17, 20241.12611.12611.05001.06001.060020,824
Jan 16, 20241.11001.13001.07801.12001.120078,854
Jan 12, 20241.10001.15151.08201.15151.151543,502
Jan 11, 20241.14001.16001.06001.09501.095047,987
Jan 10, 20241.27001.27001.10001.10001.100045,970
Jan 09, 20241.14001.20001.12001.20001.2000105,879
Jan 08, 20241.14001.16001.10851.14001.140034,420
Jan 05, 20241.15001.15001.09801.11971.119748,982
Jan 04, 20241.07001.13001.05401.12001.120055,127
Jan 03, 20241.12001.13850.99281.09151.0915125,242
Jan 02, 20241.00001.16001.00001.12001.1200224,426
Dec 29, 20230.97391.01000.96501.01001.0100139,932
Dec 28, 20230.97900.97900.94460.96000.960026,750
Dec 27, 20230.97700.98500.93050.95640.9564135,596
Dec 26, 20230.91001.01000.91000.97500.975029,541
Dec 22, 20230.90200.91620.89000.90300.903052,884
Dec 21, 20230.90000.92530.89670.90000.900088,220
Dec 20, 20230.88000.91100.87820.90500.9050168,804
Dec 19, 20230.86100.88720.85800.88000.880015,131
Dec 18, 20230.85000.88000.84100.86850.868554,589
Dec 15, 20230.85000.85000.83420.84600.84609,250
Dec 14, 20230.84360.84360.83730.84160.84168,129
Dec 13, 20230.83900.84990.82810.84990.849924,908
Dec 12, 20230.83360.85000.82930.84290.842935,843
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...