Skip to main content

Aduro Clean Technologies Inc. - Common Stock (NQ:ADUR)

9.030 +0.070 (+0.78%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 9.000 9.120 8.680 9.030 187,729 +0.07(+0.78%)
Jul 02, 2025 9.080 9.501 8.930 8.960 246,641 -0.11(-1.21%)
Jul 01, 2025 8.900 9.150 8.680 9.070 276,045 +0.11(+1.23%)
Jun 30, 2025 9.740 9.784 8.720 8.960 559,321 -0.63(-6.57%)
Jun 27, 2025 10.22 10.22 9.500 9.590 422,329 -0.65(-6.35%)
Jun 26, 2025 10.37 10.37 9.830 10.24 230,400 +0.14(+1.39%)
Jun 25, 2025 10.71 10.87 10.00 10.10 262,051 -0.56(-5.25%)
Jun 24, 2025 10.80 10.99 10.15 10.66 355,746 +0.23(+2.21%)
Jun 23, 2025 10.82 10.83 9.740 10.43 369,767 -0.14(-1.32%)
Jun 20, 2025 10.35 11.00 10.25 10.57 397,616 +0.63(+6.34%)
Jun 18, 2025 9.900 10.61 9.760 9.940 387,079 +0.39(+4.08%)
Jun 17, 2025 9.000 10.30 9.000 9.550 556,790 +1.13(+13.42%)
Jun 16, 2025 8.110 8.820 8.110 8.420 243,732 +0.31(+3.82%)
Jun 13, 2025 8.550 8.600 8.010 8.110 155,202 -0.65(-7.42%)
Jun 12, 2025 8.490 9.200 8.459 8.760 415,100 +0.53(+6.44%)
Jun 11, 2025 8.160 8.677 8.020 8.230 488,933 +0.26(+3.26%)
Jun 10, 2025 8.650 8.650 7.655 7.970 1,188,412 -1.96(-19.74%)
Jun 09, 2025 10.20 10.40 9.640 9.930 222,354 -0.07(-0.70%)
Jun 06, 2025 10.63 10.90 9.580 10.00 304,901 -0.60(-5.66%)
Jun 05, 2025 10.95 11.97 10.30 10.60 535,955 -0.14(-1.30%)
Jun 04, 2025 9.300 10.78 9.190 10.74 393,733 +1.60(+17.51%)
Jun 03, 2025 9.580 9.598 8.882 9.140 301,422 -0.33(-3.48%)
Jun 02, 2025 8.180 9.470 8.025 9.470 288,389 +1.22(+14.79%)
May 30, 2025 8.250 8.320 7.937 8.250 66,802 +0.02(+0.24%)
May 29, 2025 8.300 8.344 8.110 8.230 62,992 -0.16(-1.91%)
May 28, 2025 8.150 8.390 7.800 8.390 90,331 +0.25(+3.07%)
May 27, 2025 8.800 9.230 7.910 8.140 403,222 -0.50(-5.79%)
May 23, 2025 8.230 8.800 8.000 8.640 262,035 +0.49(+6.01%)
May 22, 2025 7.300 8.350 7.150 8.150 451,315 +0.90(+12.41%)
May 21, 2025 7.000 7.300 6.710 7.250 298,161 +0.35(+5.07%)
May 20, 2025 7.180 7.300 6.670 6.900 278,901 -0.18(-2.56%)
May 19, 2025 6.510 7.335 6.480 7.082 320,666 +0.63(+9.79%)
May 16, 2025 5.910 6.570 5.880 6.450 138,596 +0.43(+7.14%)
May 15, 2025 6.290 6.290 6.000 6.020 52,132 -0.25(-3.99%)
May 14, 2025 6.140 6.360 5.900 6.270 156,858 +0.15(+2.45%)
May 13, 2025 6.300 6.325 6.100 6.120 73,019 -0.14(-2.24%)
May 12, 2025 6.340 6.980 6.150 6.260 245,371 -0.01(-0.16%)
May 09, 2025 6.300 6.400 6.110 6.270 132,093 +0.17(+2.79%)
May 08, 2025 5.660 6.650 5.600 6.100 393,479 +0.57(+10.31%)
May 07, 2025 5.470 5.800 5.400 5.530 92,947 +0.19(+3.56%)
May 06, 2025 5.500 5.550 5.320 5.340 27,127 -0.19(-3.44%)
May 05, 2025 5.600 5.600 5.418 5.530 33,564 -0.02(-0.36%)
May 02, 2025 5.280 5.640 5.280 5.550 76,409 +0.38(+7.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.