Skip to main content
Aduro Clean Technologies Inc. (ADUR)
NASDAQ: ADUR · Real-Time Price · USD
13.88
-0.04 (-0.29%)
At close: Dec 5, 2025, 4:00 PM EST
14.16
+0.28 (2.02%)
After-hours: Dec 5, 2025, 6:57 PM EST

Aduro Clean Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.0714.2813.4013.8813.88-0.29%294,130
Dec 4, 202513.7314.1713.4013.9213.921.83%372,267
Dec 3, 202512.8213.8512.6013.6713.6715.95%484,418
Dec 2, 202512.4212.7311.5811.7911.79-6.65%305,853
Dec 1, 202513.0013.0712.3012.6312.63-4.75%268,496
Nov 28, 202512.8513.4512.7513.2613.266.85%194,515
Nov 26, 202512.5112.7012.0712.4112.410.24%267,059
Nov 25, 202512.7012.9511.6012.3812.38-2.63%545,683
Nov 24, 202511.4312.9011.4312.7212.7216.65%950,055
Nov 21, 202511.0011.2510.2010.9010.902.35%357,038
Nov 20, 202511.5012.7710.6110.6510.657.68%857,489
Nov 19, 202510.1710.509.599.899.89-4.44%318,751
Nov 18, 202510.3010.539.9010.3510.35-1.00%236,827
Nov 17, 202510.9511.3510.4210.4610.46-5.81%147,395
Nov 14, 202510.6511.5210.2011.1011.100.54%330,852
Nov 13, 202511.7511.9910.9711.0411.04-6.76%162,451
Nov 12, 202511.6812.4911.4011.8411.841.37%176,333
Nov 11, 202511.9012.0011.1111.6811.68-1.14%192,572
Nov 10, 202512.8613.0511.7411.8211.82-4.02%305,573
Nov 7, 202511.5012.4710.9312.3112.312.16%360,567
Nov 6, 202513.1613.2312.0012.0512.05-8.85%393,119
Nov 5, 202513.7513.8313.1313.2213.22-5.10%147,813
Nov 4, 202513.8014.5313.5613.9313.930.14%133,826
Nov 3, 202514.4514.6913.7813.9113.91-2.45%140,801
Oct 31, 202515.0515.0514.2114.2614.26-2.86%140,714
Oct 30, 202514.2015.2613.9114.6814.683.89%208,778
Oct 29, 202514.4514.5814.0014.1314.13-3.09%152,188
Oct 28, 202514.8815.3014.4014.5814.580.97%196,355
Oct 27, 202515.2415.2414.2914.4414.44-1.84%142,645
Oct 24, 202514.7015.2814.2814.7114.712.37%198,102
Oct 23, 202514.7914.8414.0114.3714.375.04%174,601
Oct 22, 202514.1314.3012.8913.6813.68-4.74%374,549
Oct 21, 202515.1215.1914.1114.3614.36-5.03%215,882
Oct 20, 202515.0015.3914.8015.1215.123.35%158,736
Oct 17, 202514.6415.1313.8814.6314.63-2.27%274,571
Oct 16, 202516.7017.0014.9014.9714.97-9.98%419,729
Oct 15, 202517.3717.4616.2916.6316.63-4.37%222,846
Oct 14, 202516.5617.5716.0617.3917.392.96%256,425
Oct 13, 202516.3517.0816.0516.8916.893.56%181,975
Oct 10, 202516.4317.6616.0616.3116.312.97%386,200
Oct 9, 202517.3017.6215.7715.8415.84-6.55%379,266
Oct 8, 202515.8917.1815.7816.9516.958.93%276,261
Oct 7, 202516.0016.1515.4215.5615.56-2.75%281,651
Oct 6, 202515.4216.0815.0916.0016.006.03%369,296
Oct 3, 202513.7915.1213.7915.0915.0910.15%443,102
Oct 2, 202513.4513.9813.3513.7013.705.06%185,933
Oct 1, 202513.2513.8512.6213.0413.04-2.69%251,008
Sep 30, 202513.6513.9513.2513.4013.40-2.69%144,638
Sep 29, 202512.9013.9812.8913.7713.779.98%291,354
Sep 26, 202512.3712.7212.1712.5212.520.48%120,966