Aduro Clean Technologies Inc. (ADUR)

Aduro Clean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	14.16	14.30	13.10	13.76	13.76	-2.76%	331,427
May 18, 2026	13.73	15.03	13.60	14.15	14.15	2.83%	561,629
May 15, 2026	13.67	13.99	13.33	13.76	13.76	-3.57%	380,581
May 14, 2026	12.74	14.40	12.51	14.27	14.27	11.92%	977,932
May 13, 2026	13.25	13.25	12.65	12.75	12.75	-3.77%	329,517
May 12, 2026	14.09	14.09	12.94	13.25	13.25	-4.40%	344,056
May 11, 2026	14.34	14.59	13.76	13.86	13.86	2.67%	650,537
May 8, 2026	13.19	13.65	13.19	13.50	13.50	2.82%	235,357
May 7, 2026	14.02	14.03	12.85	13.13	13.13	-6.25%	410,369
May 6, 2026	13.85	14.37	13.54	14.01	14.01	1.78%	191,132
May 5, 2026	13.93	13.93	13.18	13.76	13.76	0.22%	214,337
May 4, 2026	14.20	14.45	13.50	13.73	13.73	-4.72%	326,735
May 1, 2026	14.89	14.89	13.81	14.41	14.41	2.05%	605,297
Apr 30, 2026	11.91	14.28	11.89	14.12	14.12	19.97%	670,463
Apr 29, 2026	12.19	12.33	11.65	11.77	11.77	-1.63%	205,892
Apr 28, 2026	12.13	12.45	11.66	11.97	11.97	-3.27%	192,027
Apr 27, 2026	12.38	12.76	12.15	12.37	12.37	3.51%	388,424
Apr 24, 2026	11.96	12.11	11.40	11.95	11.95	1.44%	299,422
Apr 23, 2026	12.09	12.36	11.40	11.78	11.78	-1.59%	280,863
Apr 22, 2026	11.40	12.47	11.38	11.97	11.97	7.55%	440,929
Apr 21, 2026	11.68	11.79	11.04	11.13	11.13	-3.47%	196,520
Apr 20, 2026	11.16	11.65	10.91	11.53	11.53	2.67%	249,874
Apr 17, 2026	11.65	11.85	11.19	11.23	11.23	-2.09%	256,500
Apr 16, 2026	11.38	11.74	10.92	11.47	11.47	5.23%	289,883
Apr 15, 2026	11.15	11.58	10.82	10.90	10.90	-1.00%	271,450
Apr 14, 2026	11.34	11.34	10.65	11.01	11.01	0.09%	338,747
Apr 13, 2026	10.14	11.20	10.00	11.00	11.00	6.38%	410,272
Apr 10, 2026	10.52	10.95	10.30	10.34	10.34	0.58%	203,791
Apr 9, 2026	10.58	10.59	10.03	10.28	10.28	-0.39%	152,560
Apr 8, 2026	10.89	10.94	10.16	10.32	10.32	0.98%	202,906
Apr 7, 2026	10.46	10.50	10.06	10.22	10.22	-3.31%	141,760
Apr 6, 2026	10.30	10.73	10.30	10.57	10.57	1.93%	209,751
Apr 2, 2026	9.92	10.70	9.80	10.37	10.37	0.58%	212,884
Apr 1, 2026	10.80	10.98	10.20	10.31	10.31	-1.72%	205,931
Mar 31, 2026	9.58	10.78	9.50	10.49	10.49	14.15%	323,965
Mar 30, 2026	10.01	10.07	9.00	9.19	9.19	-7.45%	417,971
Mar 27, 2026	10.36	10.84	9.78	9.93	9.93	-3.03%	348,162
Mar 26, 2026	10.59	10.90	10.20	10.24	10.24	-5.45%	191,817
Mar 25, 2026	10.97	11.31	10.75	10.83	10.83	1.03%	113,127
Mar 24, 2026	10.77	11.04	10.57	10.72	10.72	-1.38%	155,657
Mar 23, 2026	11.00	11.04	10.50	10.87	10.87	0.37%	371,224
Mar 20, 2026	11.21	11.31	10.61	10.83	10.83	-4.29%	243,717
Mar 19, 2026	11.43	11.43	10.70	11.32	11.32	-2.88%	343,441
Mar 18, 2026	12.15	12.42	11.56	11.65	11.65	-3.88%	287,917
Mar 17, 2026	11.59	12.40	11.59	12.12	12.12	5.03%	390,131
Mar 16, 2026	11.57	12.04	11.47	11.54	11.54	3.41%	274,497
Mar 13, 2026	11.13	11.83	11.02	11.16	11.16	0.81%	251,641
Mar 12, 2026	11.86	12.65	11.04	11.07	11.07	-4.16%	590,662
Mar 11, 2026	11.23	11.60	11.06	11.55	11.55	4.52%	167,116
Mar 10, 2026	10.94	11.79	10.80	11.05	11.05	0.55%	294,649

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.