Aduro Clean Technologies Inc. (ADUR)

Aduro Clean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.68	12.15	10.53	11.60	11.60	11.22%	509,224
Feb 5, 2026	11.10	11.45	10.41	10.43	10.43	-9.46%	490,374
Feb 4, 2026	12.22	12.22	11.01	11.52	11.52	-4.71%	599,832
Feb 3, 2026	12.65	12.80	11.63	12.09	12.09	-3.51%	573,111
Feb 2, 2026	12.81	13.20	12.51	12.53	12.53	-3.47%	419,662
Jan 30, 2026	14.09	14.90	12.86	12.98	12.98	-9.67%	676,115
Jan 29, 2026	15.00	15.00	14.05	14.37	14.37	-1.44%	391,555
Jan 28, 2026	14.60	15.45	14.15	14.58	14.58	1.53%	431,917
Jan 27, 2026	13.96	14.48	13.33	14.36	14.36	1.92%	256,047
Jan 26, 2026	14.50	14.55	13.82	14.09	14.09	-2.83%	439,203
Jan 23, 2026	13.28	15.12	13.00	14.50	14.50	10.69%	660,009
Jan 22, 2026	13.30	13.50	13.02	13.10	13.10	-1.87%	381,684
Jan 21, 2026	13.80	14.00	12.60	13.35	13.35	-3.26%	720,702
Jan 20, 2026	13.66	14.60	13.33	13.80	13.80	-7.07%	947,814
Jan 16, 2026	13.90	14.95	13.26	14.85	14.85	6.15%	612,993
Jan 15, 2026	13.85	14.37	13.27	13.99	13.99	-4.11%	786,890
Jan 14, 2026	12.92	14.62	12.25	14.59	14.59	11.12%	961,131
Jan 13, 2026	13.09	13.37	12.76	13.13	13.13	-1.35%	395,481
Jan 12, 2026	12.80	13.37	12.55	13.31	13.31	2.31%	481,821
Jan 9, 2026	13.50	13.50	12.88	13.01	13.01	-2.69%	512,580
Jan 8, 2026	12.57	13.43	12.25	13.37	13.37	10.68%	735,590
Jan 7, 2026	11.75	12.40	11.71	12.08	12.08	3.16%	737,501
Jan 6, 2026	12.43	12.58	11.25	11.71	11.71	-1.18%	1,250,427
Jan 5, 2026	11.59	12.42	11.16	11.85	11.85	12.11%	1,339,560
Jan 2, 2026	10.74	10.80	10.39	10.57	10.57	2.03%	398,827
Dec 31, 2025	10.84	10.84	10.23	10.36	10.36	-3.99%	314,683
Dec 30, 2025	10.42	10.95	10.30	10.79	10.79	2.08%	384,485
Dec 29, 2025	11.08	11.20	10.21	10.57	10.57	-6.79%	650,234
Dec 26, 2025	11.26	11.48	11.10	11.34	11.34	0.80%	168,691
Dec 24, 2025	11.32	11.57	11.01	11.25	11.25	-2.77%	283,651
Dec 23, 2025	11.60	11.95	11.37	11.57	11.57	-1.28%	285,739
Dec 22, 2025	12.54	12.54	11.61	11.72	11.72	-0.51%	821,606
Dec 19, 2025	11.94	12.02	10.70	11.78	11.78	-3.20%	1,856,894
Dec 18, 2025	12.84	13.25	12.17	12.17	12.17	-4.10%	375,697
Dec 17, 2025	13.10	13.59	12.52	12.69	12.69	-1.01%	300,423
Dec 16, 2025	12.78	13.43	12.51	12.82	12.82	1.26%	574,976
Dec 15, 2025	12.97	13.27	12.02	12.66	12.66	-0.86%	442,645
Dec 12, 2025	14.04	14.04	12.60	12.77	12.77	-7.33%	291,644
Dec 11, 2025	12.49	14.00	12.06	13.78	13.78	12.12%	363,660
Dec 10, 2025	12.50	12.50	11.95	12.29	12.29	-2.73%	218,723
Dec 9, 2025	12.89	13.31	12.50	12.64	12.64	-3.77%	213,667
Dec 8, 2025	13.84	14.10	12.61	13.13	13.13	-5.40%	241,771
Dec 5, 2025	14.07	14.28	13.40	13.88	13.88	-0.29%	295,371
Dec 4, 2025	13.73	14.17	13.40	13.92	13.92	1.83%	375,926
Dec 3, 2025	12.82	13.85	12.60	13.67	13.67	15.95%	487,190
Dec 2, 2025	12.42	12.73	11.58	11.79	11.79	-6.65%	309,592
Dec 1, 2025	13.00	13.07	12.30	12.63	12.63	-4.75%	270,264
Nov 28, 2025	12.85	13.45	12.75	13.26	13.26	6.85%	196,428
Nov 26, 2025	12.51	12.70	12.07	12.41	12.41	0.24%	267,181
Nov 25, 2025	12.70	12.95	11.60	12.38	12.38	-2.63%	547,372

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.