Aduro Clean Technologies Inc. (ADUR)

Aduro Clean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	14.72	14.95	14.21	14.40	14.40	2.71%	639,597
Jun 5, 2026	15.92	15.92	13.65	14.02	14.02	-11.93%	920,368
Jun 4, 2026	15.65	15.97	14.82	15.92	15.92	1.14%	412,761
Jun 3, 2026	16.62	16.93	15.62	15.74	15.74	-5.12%	444,164
Jun 2, 2026	17.30	18.19	16.35	16.59	16.59	-3.32%	576,198
Jun 1, 2026	16.75	17.58	16.33	17.16	17.16	1.84%	512,806
May 29, 2026	16.92	17.16	15.72	16.85	16.85	-0.12%	568,403
May 28, 2026	15.55	17.12	15.30	16.87	16.87	7.93%	575,208
May 27, 2026	15.13	15.64	14.42	15.63	15.63	2.96%	397,207
May 26, 2026	15.09	15.32	14.77	15.18	15.18	4.04%	494,435
May 22, 2026	14.20	15.30	14.13	14.59	14.59	2.17%	394,015
May 21, 2026	14.47	14.87	14.05	14.28	14.28	-1.65%	273,987
May 20, 2026	13.85	14.87	13.71	14.52	14.52	5.52%	279,481
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

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.