Dark

ACXAF
ACT ENERGY TECHS LTD
stock OTC

EOD

Sep 25, 2026

5.37USD-1.756%(-0.10)9,000

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	5.400000	5.400000	5.36000	5.3700	-1.756%	9,000	0.000%
2026-09-24	5.526000	5.526000	5.46600	5.4660	+1.712%	1,305	-1.756%
2026-09-22	5.360000	5.374000	5.27010	5.3740	+1.015%	6,900	-0.074%
2026-09-21	5.316000	5.320000	5.20000	5.3200	-2.502%	18,005	+0.940%
2026-09-18	5.470000	5.470000	5.43000	5.4565	+2.566%	9,800	-1.585%
2026-09-17	5.400000	5.400000	5.32000	5.3200	-1.189%	21,660	+0.940%
2026-09-16	5.490000	5.490000	5.38400	5.3840	-2.073%	6,992	-0.260%
2026-09-15	5.480000	5.560000	5.48000	5.4980	-0.218%	19,371	-2.328%
2026-09-14	5.625000	5.625000	5.51000	5.5100	-1.607%	88,759	-2.541%
2026-09-11	5.650000	5.666000	5.60000	5.6000	-0.356%	16,524	-4.107%
2026-09-10	5.650000	5.650000	5.55500	5.6200	+0.843%	17,025	-4.448%
2026-09-09	5.610000	5.610000	5.57300	5.5730	+0.960%	10,400	-3.643%
2026-09-08	5.540038	5.627500	5.43500	5.5200	-0.719%	19,380	-2.717%
2026-09-04	5.554000	5.560000	5.54200	5.5600	-1.697%	2,496	-3.417%
2026-09-03	5.740000	5.740000	5.65600	5.6560	-0.247%	20,055	-5.057%
2026-09-02	5.600000	5.670000	5.60000	5.6700	+1.250%	3,798	-5.291%
2026-09-01	5.654000	5.654000	5.58000	5.6000	+2.004%	27,933	-4.107%
2026-08-31	5.380000	5.550000	5.33800	5.4900	+4.571%	26,248	-2.186%
2026-08-27	5.230000	5.250000	5.21720	5.2500	+4.790%	14,243	+2.286%
2026-08-26	5.100000	5.100000	5.01000	5.0100	-1.378%	7,484	+7.186%
2026-08-25	4.920000	5.080000	4.92000	5.0800	+1.115%	5,723	+5.709%
2026-08-24	5.090000	5.130000	5.01300	5.0240	+0.681%	14,195	+6.887%
2026-08-21	4.970000	4.990000	4.92000	4.9900	+2.590%	30,297	+7.615%
2026-08-20	4.900000	4.900000	4.79400	4.8640	-0.735%	17,870	+10.403%
2026-08-19	4.900000	4.900000	4.90000	4.9000	+3.485%	3,227	+9.592%
2026-08-18	4.760000	4.801000	4.73500	4.7350	-1.354%	8,922	+13.411%
2026-08-17	4.803500	4.822000	4.78050	4.8000	-0.343%	4,162	+11.875%
2026-08-14	4.750000	4.840000	4.73000	4.8165	+1.293%	15,303	+11.492%
2026-08-13	4.760000	4.810000	4.75500	4.7550	+1.084%	39,272	+12.934%
2026-08-12	4.550000	4.704000	4.55000	4.7040	+2.887%	13,227	+14.158%
2026-08-11	4.510000	4.610000	4.49250	4.5720	+2.742%	31,815	+17.454%
2026-08-10	4.380000	4.460000	4.38000	4.4500	+2.064%	3,536	+20.674%
2026-08-07	4.500000	4.500000	4.34350	4.3600	-0.092%	23,143	+23.165%
2026-08-06	4.350000	4.370000	4.33500	4.3640	+1.019%	3,640	+23.052%
2026-08-05	4.290000	4.320000	4.29000	4.3200	+2.430%	2,790	+24.306%
2026-08-04	4.200000	4.230000	4.19000	4.2175	-7.104%	14,900	+27.327%
2026-08-03	4.540000	4.540000	4.37000	4.5400	+4.896%	1,260	+18.282%
2026-07-31	4.243500	4.330000	4.24350	4.3281	+4.292%	3,666	+24.073%
2026-07-30	4.170000	4.170000	4.15000	4.1500	-0.240%	3,181	+29.398%
2026-07-29	4.230000	4.250000	4.13000	4.1600	-0.952%	5,030	+29.087%
2026-07-28	4.200000	4.200000	4.20000	4.2000	0.000%	237	+27.857%
2026-07-27	4.240000	4.240000	4.20000	4.2000	-5.756%	2,097	+27.857%
2026-07-23	4.280000	4.456500	4.28000	4.4565	+2.602%	2,200	+20.498%
2026-07-22	4.320000	4.350000	4.30100	4.3435	+0.544%	15,200	+23.633%
2026-07-21	4.310000	4.320000	4.30200	4.3200	+0.093%	10,400	+24.306%
2026-07-20	4.398100	4.398100	4.29400	4.3160	-0.093%	9,280	+24.421%
2026-07-17	4.290000	4.320000	4.24000	4.3200	+2.128%	5,836	+24.306%
2026-07-16	4.250000	4.318000	4.23000	4.2300	-2.083%	7,487	+26.950%
2026-07-15	4.370000	4.370000	4.29000	4.3200	-1.639%	5,857	+24.306%
2026-07-14	4.392000	4.392000	4.39200	4.3920	-1.303%	885	+22.268%
2026-07-13	4.254000	4.450000	4.25000	4.4500	+5.952%	32,195	+20.674%
2026-07-10	4.200000	4.200000	4.20000	4.2000	-0.826%	300	+27.857%
2026-07-09	4.235000	4.235000	4.23500	4.2350	-2.644%	444,552	+26.800%
2026-07-08	4.360000	4.430000	4.34000	4.3500	+4.567%	10,757	+23.448%
2026-07-07	4.120000	4.160000	4.12000	4.1600	+1.340%	3,700	+29.087%
2026-07-06	4.250000	4.250000	4.09800	4.1050	-3.548%	12,568	+30.816%
2026-07-02	4.250000	4.310000	4.25000	4.2560	+0.236%	30,826	+26.175%
2026-07-01	4.240000	4.250000	4.21600	4.2460	+1.192%	500	+26.472%
2026-06-30	4.230000	4.230000	4.19600	4.1960	+1.108%	3,444	+27.979%
2026-06-29	4.150000	4.210000	4.13000	4.1500	0.000%	6,922	+29.398%
2026-06-26	4.280000	4.280000	4.14806	4.1500	-1.659%	22,249	+29.398%
2026-06-25	4.140000	4.240000	4.14000	4.2200	+3.431%	6,320	+27.251%
2026-06-24	4.360000	4.360000	4.07000	4.0800	-5.226%	37,020	+31.618%
2026-06-23	4.350000	4.356000	4.30000	4.3050	-0.955%	10,835	+24.739%
2026-06-22	4.370000	4.370000	4.34500	4.3465	-0.538%	15,526	+23.548%
2026-06-18	4.320000	4.370000	4.30000	4.3700	-1.510%	1,601	+22.883%
2026-06-17	4.450000	4.673500	4.43700	4.4370	-0.292%	6,522	+21.028%
2026-06-16	4.512500	4.512500	4.44000	4.4500	-2.838%	12,223	+20.674%
2026-06-15	4.600000	4.600000	4.51590	4.5800	-3.518%	22,331	+17.249%
2026-06-12	4.971500	4.971500	4.71300	4.7470	-1.310%	31,092	+13.124%
2026-06-11	4.835500	4.864000	4.70000	4.8100	-2.474%	27,936	+11.642%
2026-06-10	4.990000	4.990000	4.93200	4.9320	+3.180%	6,110	+8.881%
2026-06-09	5.020000	5.020000	4.70000	4.7800	-2.489%	24,037	+12.343%
2026-06-08	4.972400	4.972400	4.88000	4.9020	+1.491%	15,666	+9.547%
2026-06-05	5.070000	5.070000	4.80990	4.8300	-6.031%	30,077	+11.180%
2026-06-04	5.390000	5.390000	5.07000	5.1400	+1.782%	16,401	+4.475%
2026-06-03	5.250000	5.250000	5.05000	5.0500	-3.764%	40,824	+6.337%
2026-06-02	5.259400	5.320000	5.23000	5.2475	+1.108%	69,882	+2.334%
2026-06-01	5.600000	5.600000	5.06000	5.1900	+5.488%	47,337	+3.468%
2026-05-29	4.910000	4.968600	4.86600	4.9200	+0.820%	56,583	+9.146%
2026-05-28	4.900000	4.910000	4.80000	4.8800	+1.035%	21,996	+10.041%
2026-05-27	4.960000	4.970000	4.78200	4.8300	-1.709%	112,170	+11.180%
2026-05-26	5.060000	5.060000	4.90700	4.9140	-2.885%	75,521	+9.280%
2026-05-22	5.300000	5.300000	5.05000	5.0600	-3.250%	60,835	+6.126%
2026-05-21	5.400000	5.400000	5.21200	5.2300	-1.507%	110,637	+2.677%
2026-05-20	5.419000	5.426300	5.31000	5.3100	-1.301%	94,112	+1.130%
2026-05-19	5.150000	5.547700	5.07470	5.3800	+10.928%	314,018	-0.186%
2026-05-15	4.880000	4.880000	4.83500	4.8500	+0.207%	2,193	+10.722%
2026-05-14	4.850000	4.850000	4.83400	4.8400	0.000%	8,400	+10.950%
2026-05-13	4.858800	4.858800	4.84000	4.8400	0.000%	19,835	+10.950%
2026-05-12	4.750000	4.840000	4.75000	4.8400	+0.833%	24,710	+10.950%
2026-05-11	4.700000	4.800000	4.70000	4.8000	+4.348%	21,533	+11.875%
2026-05-08	4.640000	4.640000	4.60000	4.6000	+1.883%	9,900	+16.739%
2026-05-07	4.515000	4.515000	4.51500	4.5150	-2.446%	1,100	+18.937%
2026-05-06	4.600000	4.628200	4.60000	4.6282	-3.979%	5,850	+16.028%
2026-05-05	4.820000	4.820000	4.82000	4.8200	-2.626%	14,400	+11.411%
2026-05-04	4.950000	4.950000	4.95000	4.9500	+0.406%	6,300	+8.485%
2026-05-01	4.930000	4.930000	4.93000	4.9300	+1.860%	13,500	+8.925%
2026-04-30	4.840000	4.840000	4.84000	4.8400	-1.224%	15,300	+10.950%
2026-04-28	4.900000	4.900000	4.90000	4.9000	0.000%	3,000	+9.592%
2026-04-27	4.900000	4.900000	4.90000	4.9000	0.000%	3,000	+9.592%
2026-04-24	4.900000	4.900000	4.90000	4.9000	+6.522%	1,500	+9.592%
2026-04-23	4.600000	4.600000	4.60000	4.6000	+1.905%	500	+16.739%
2026-04-22	4.590000	4.590000	4.51400	4.5140	+0.311%	2,500	+18.963%
2026-04-21	4.479500	4.500000	4.47950	4.5000	+5.214%	350	+19.333%
2026-04-17	4.350000	4.350000	4.27700	4.2770	-7.052%	1,657	+25.555%
2026-04-14	4.570100	4.601500	4.57010	4.6015	-3.532%	1,400	+16.701%
2026-04-13	4.750000	4.780000	4.69000	4.7700	+2.361%	7,912	+12.579%
2026-04-10	4.692000	4.692000	4.66000	4.6600	-0.214%	2,100	+15.236%
2026-04-09	4.820000	4.820000	4.66000	4.6700	-1.394%	7,521	+14.989%
2026-04-08	4.780000	4.780000	4.73600	4.7360	-3.974%	9,075	+13.387%
2026-04-07	4.932000	4.932000	4.93200	4.9320	+2.324%	9,200	+8.881%
2026-04-06	4.820000	4.820000	4.82000	4.8200	-1.331%	2,200	+11.411%
2026-04-01	4.885000	4.885000	4.88500	4.8850	-4.216%	2,275	+9.928%
2026-03-31	5.100000	5.100000	5.10000	5.1000	+2.616%	13,800	+5.294%
2026-03-30	5.560000	5.560000	4.97000	4.9700	-2.644%	11,015	+8.048%
2026-03-27	5.105000	5.105000	5.10500	5.1050	+3.340%	25,600	+5.191%
2026-03-26	5.200000	5.200000	4.94000	4.9400	-3.393%	13,550	+8.704%
2026-03-25	5.170000	5.170000	5.11350	5.1135	-7.027%	17,329	+5.016%
2026-03-24	5.500000	5.500000	5.50000	5.5000	-0.109%	5,784	-2.364%
2026-03-19	5.506000	5.506000	5.50600	5.5060	+1.812%	22,600	-2.470%
2026-03-18	5.428000	5.428000	5.38000	5.4080	-0.588%	14,000	-0.703%
2026-03-17	5.440000	5.440000	5.44000	5.4400	+0.388%	5,767	-1.287%
2026-03-16	5.340000	5.419000	5.34000	5.4190	+1.479%	1,000	-0.904%
2026-03-13	5.340000	5.340000	5.34000	5.3400	+1.232%	1,446	+0.562%
2026-03-12	5.275000	5.275000	5.27500	5.2750	+3.839%	1,257	+1.801%
2026-03-11	5.110000	5.110000	5.08000	5.0800	+0.994%	1,054	+5.709%
2026-03-10	4.990000	5.030000	4.99000	5.0300	+3.669%	2,200	+6.759%
2026-03-09	4.852000	4.852000	4.85200	4.8520	-0.185%	2,889	+10.676%
2026-03-04	4.852000	4.861000	4.85200	4.8610	-0.134%	7,255	+10.471%
2026-03-03	4.800000	4.867500	4.78800	4.8675	+0.944%	2,750	+10.324%
2026-03-02	4.776500	4.830000	4.77200	4.8220	+2.880%	5,320	+11.365%
2026-02-27	4.760000	4.760000	4.68700	4.6870	-0.085%	4,900	+14.572%
2026-02-26	4.680000	4.740000	4.67300	4.6910	+1.317%	15,350	+14.475%
2026-02-25	4.630000	4.630000	4.63000	4.6300	+0.434%	400	+15.983%
2026-02-23	4.630000	4.630000	4.61000	4.6100	0.000%	1,700	+16.486%
2026-02-20	4.565000	4.610000	4.56500	4.6100	+0.217%	1,295	+16.486%
2026-02-19	4.600000	4.600000	4.60000	4.6000	+5.747%	382	+16.739%
2026-02-18	4.350000	4.350000	4.35000	4.3500	-3.118%	423	+23.448%
2026-02-17	4.478000	4.490000	4.47800	4.4900	-0.222%	3,100	+19.599%
2026-02-13	4.500000	4.500000	4.50000	4.5000	+1.033%	900	+19.333%
2026-02-12	4.454000	4.454000	4.45400	4.4540	+3.102%	400	+20.566%
2026-02-09	4.320000	4.320000	4.32000	4.3200	+1.647%	100	+24.306%
2026-02-06	4.250000	4.250000	4.25000	4.2500	0.000%	200	+26.353%
2026-02-02	4.250000	4.250000	4.25000	4.2500	-1.620%	500	+26.353%
2026-01-27	4.320000	4.320000	4.32000	4.3200	+0.699%	300	+24.306%
2026-01-23	4.290000	4.290000	4.29000	4.2900	+6.716%	360	+25.175%
2026-01-21	3.980000	4.020000	3.97000	4.0200	+1.005%	950	+33.582%
2026-01-20	3.980000	3.980000	3.98000	3.9800	+4.737%	110	+34.925%
2026-01-15	3.840000	3.870000	3.80000	3.8000	-1.299%	4,936	+41.316%
2026-01-14	3.850100	3.857500	3.85000	3.8500	+2.122%	4,742	+39.481%
2026-01-13	3.770000	3.770000	3.77000	3.7700	+2.168%	440	+42.440%
2026-01-12	3.820000	3.820000	3.69000	3.6900	+3.073%	200	+45.528%
2026-01-09	3.580000	3.580000	3.58000	3.5800	+1.416%	340	+50.000%
2026-01-08	3.500000	3.530000	3.50000	3.5300	-2.755%	5,248	+52.125%
2025-12-31	3.630000	3.630000	3.63000	3.6300	+1.397%	100	+47.934%
2025-12-30	3.620000	3.620000	3.58000	3.5800	-8.440%	4,485	+50.000%
2025-12-22	3.910000	3.910000	3.91000	3.9100	+2.356%	100	+37.340%
2025-12-18	3.830000	3.830000	3.82000	3.8200	-1.036%	200	+40.576%
2025-12-17	3.910000	3.910000	3.86000	3.8600	-0.515%	200	+39.119%
2025-12-15	3.880000	3.880000	3.88000	3.8800	-4.902%	100	+38.402%
2025-12-11	4.030000	4.080000	4.03000	4.0800	+1.619%	214	+31.618%
2025-12-10	4.010000	4.015000	4.01000	4.0150	-0.372%	278	+33.748%
2025-12-08	4.030000	4.030000	4.03000	4.0300	-1.371%	2,999	+33.251%
2025-12-05	3.900000	4.086000	3.90000	4.0860	+11.487%	1,553	+31.424%
2025-11-28	3.665000	3.665000	3.66500	3.6650	+4.684%	114	+46.521%
2025-11-19	3.501000	3.501000	3.50100	3.5010	+1.185%	1,000	+53.385%
2025-11-17	3.460000	3.460000	3.46000	3.4600	-2.039%	100	+55.202%
2025-11-13	3.532000	3.532000	3.53200	3.5320	-4.282%	1,392	+52.039%
2025-11-10	3.690000	3.690000	3.69000	3.6900	+4.830%	100	+45.528%
2025-11-07	3.520000	3.520000	3.52000	3.5200	+0.860%	100	+52.557%
2025-11-06	3.490000	3.490000	3.49000	3.4900	-1.412%	171	+53.868%
2025-11-04	3.540000	3.540000	3.54000	3.5400	-5.094%	100	+51.695%
2025-11-03	3.730000	3.730000	3.73000	3.7300	+1.084%	128	+43.968%
2025-10-30	3.690000	3.690000	3.69000	3.6900	-0.485%	171	+45.528%
2025-10-29	3.764000	3.764000	3.70800	3.7080	-1.120%	1,256	+44.822%
2025-10-28	3.750000	3.750000	3.75000	3.7500	-2.089%	100	+43.200%
2025-10-24	3.830000	3.830000	3.83000	3.8300	+2.681%	600	+40.209%
2025-10-23	3.730000	3.730000	3.73000	3.7300	+1.084%	100	+43.968%
2025-10-22	3.690000	3.690000	3.69000	3.6900	+1.374%	100	+45.528%
2025-10-21	3.640000	3.640000	3.64000	3.6400	+1.676%	100	+47.527%
2025-10-20	3.650000	3.659000	3.57380	3.5800	0.000%	2,672	+50.000%
2025-10-17	3.580000	3.580000	3.58000	3.5800	-1.918%	100	+50.000%
2025-10-10	3.650000	3.650000	3.65000	3.6500	0.000%	150	+47.123%
2025-10-09	3.700000	3.700000	3.65000	3.6500	+5.797%	300	+47.123%
2025-10-03	3.450000	3.450000	3.45000	3.4500	+0.291%	5,000	+55.652%
2025-10-01	3.510000	3.510000	3.44000	3.4400	-1.149%	1,943	+56.105%
2025-09-30	3.480000	3.480000	3.48000	3.4800	-2.793%	100	+54.310%
2025-09-29	3.580000	3.580000	3.58000	3.5800	+1.130%	105	+50.000%
2025-09-26	3.540000	3.540000	3.54000	3.5400	+3.509%	367	+51.695%
2025-09-25	3.420000	3.420000	3.42000	3.4200	+2.090%	102	+57.018%
2025-09-24	3.350000	3.350000	3.35000	3.3500	-1.180%	1,314	+60.299%
2025-09-23	3.390000	3.390000	3.39000	3.3900	-1.166%	100	+58.407%
2025-09-22	3.430000	3.430000	3.43000	3.4300	+0.882%	100	+56.560%
2025-09-19	3.400000	3.400000	3.40000	3.4000	-0.585%	262	+57.941%
2025-09-18	3.370000	3.420000	3.37000	3.4200	+3.636%	391	+57.018%
2025-09-15	3.230000	3.300000	3.23000	3.3000	-6.780%	673	+62.727%
2025-09-09	3.540000	3.540000	3.54000	3.5400	+2.609%	184	+51.695%
2025-08-26	3.450000	3.450000	3.45000	3.4500	-3.685%	128	+55.652%
2025-08-25	3.582000	3.582000	3.58200	3.5820	+4.431%	714	+49.916%
2025-08-19	3.430000	3.430000	3.43000	3.4300	-0.291%	100	+56.560%
2025-08-18	3.440000	3.440000	3.44000	3.4400	+0.292%	100	+56.105%
2025-08-14	3.430000	3.430000	3.43000	3.4300	+1.780%	100	+56.560%
2025-08-12	3.370000	3.370000	3.37000	3.3700	+3.058%	285	+59.347%
2025-08-11	3.270000	3.270000	3.27000	3.2700	-3.654%	100	+64.220%
2025-08-05	3.550000	3.550000	3.39400	3.3940	-0.469%	400	+58.220%
2025-08-01	3.410000	3.410000	3.41000	3.4100	-4.160%	200	+57.478%
2025-07-31	3.590000	3.590000	3.55800	3.5580	-1.983%	385	+50.927%
2025-07-29	3.630000	3.630000	3.63000	3.6300	+3.125%	100	+47.934%
2025-07-25	3.520000	3.520000	3.52000	3.5200	+2.624%	100	+52.557%
2025-07-22	3.220000	3.430000	3.22000	3.4300	+3.313%	214	+56.560%
2025-07-21	3.320000	3.320000	3.32000	3.3200	-3.207%	2,000	+61.747%
2025-07-11	3.390000	3.430000	3.39000	3.4300	+1.479%	242	+56.560%
2025-07-09	3.380000	3.380000	3.38000	3.3800	-0.880%	200	+58.876%
2025-07-07	3.410000	3.410000	3.41000	3.4100	+0.888%	100	+57.478%
2025-07-02	3.389159	3.389159	3.38000	3.3800	0.000%	500	+58.876%

.dark-mode .GmqPh4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GmqPh4{ color: #333333; background-color: white; border: 2px solid #333333; }ACXAFACT ENERGY TECHS LTDstock OTC

ACXAF
ACT ENERGY TECHS LTD
stock OTC