Aduro Clean Technologies Inc. - Common Stock (ADUR)
10.00
-0.60 (-5.66%)
NASDAQ · Last Trade: Jun 8th, 7:59 AM EDT
Historical Prices For Aduro Clean Technologies Inc. - Common Stock (ADUR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 10.63 | 10.90 | 9.58 | 10.00 | 304,901 | 10.00 |
| 6/05/2025 | 10.95 | 11.97 | 10.30 | 10.60 | 535,955 | 10.60 |
| 6/04/2025 | 9.30 | 10.78 | 9.19 | 10.74 | 393,733 | 10.74 |
| 6/03/2025 | 9.58 | 9.60 | 8.88 | 9.14 | 301,422 | 9.14 |
| 6/02/2025 | 8.18 | 9.47 | 8.03 | 9.47 | 288,389 | 9.47 |
| 5/30/2025 | 8.25 | 8.32 | 7.94 | 8.25 | 66,802 | 8.25 |
| 5/29/2025 | 8.30 | 8.34 | 8.11 | 8.23 | 62,992 | 8.23 |
| 5/28/2025 | 8.15 | 8.39 | 7.80 | 8.39 | 90,331 | 8.39 |
| 5/27/2025 | 8.80 | 9.23 | 7.91 | 8.14 | 403,222 | 8.14 |
| 5/23/2025 | 8.23 | 8.80 | 8.00 | 8.64 | 262,035 | 8.64 |
| 5/22/2025 | 7.30 | 8.35 | 7.15 | 8.15 | 451,315 | 8.15 |
| 5/21/2025 | 7.00 | 7.30 | 6.71 | 7.25 | 298,161 | 7.25 |
| 5/20/2025 | 7.18 | 7.30 | 6.67 | 6.90 | 278,901 | 6.90 |
| 5/19/2025 | 6.51 | 7.33 | 6.48 | 7.08 | 320,666 | 7.08 |
| 5/16/2025 | 5.91 | 6.57 | 5.88 | 6.45 | 138,596 | 6.45 |
| 5/15/2025 | 6.29 | 6.29 | 6.00 | 6.02 | 52,132 | 6.02 |
| 5/14/2025 | 6.14 | 6.36 | 5.90 | 6.27 | 156,858 | 6.27 |
| 5/13/2025 | 6.30 | 6.33 | 6.10 | 6.12 | 73,019 | 6.12 |
| 5/12/2025 | 6.34 | 6.98 | 6.15 | 6.26 | 245,371 | 6.26 |
| 5/09/2025 | 6.30 | 6.40 | 6.11 | 6.27 | 132,093 | 6.27 |
| 5/08/2025 | 5.66 | 6.65 | 5.60 | 6.10 | 393,479 | 6.10 |
| 5/07/2025 | 5.47 | 5.80 | 5.40 | 5.53 | 92,947 | 5.53 |
| 5/06/2025 | 5.50 | 5.55 | 5.32 | 5.34 | 27,127 | 5.34 |
| 5/05/2025 | 5.60 | 5.60 | 5.42 | 5.53 | 33,564 | 5.53 |
| 5/02/2025 | 5.28 | 5.64 | 5.28 | 5.55 | 76,409 | 5.55 |
| 5/01/2025 | 5.57 | 5.70 | 5.17 | 5.17 | 101,346 | 5.17 |
| 4/30/2025 | 5.00 | 5.81 | 5.00 | 5.41 | 279,288 | 5.41 |
| 4/29/2025 | 4.35 | 5.13 | 4.35 | 4.89 | 152,893 | 4.89 |
| 4/28/2025 | 4.26 | 4.47 | 4.26 | 4.46 | 31,275 | 4.46 |
| 4/25/2025 | 4.42 | 4.47 | 4.27 | 4.31 | 50,002 | 4.31 |
| 4/24/2025 | 4.28 | 4.38 | 4.25 | 4.38 | 27,344 | 4.38 |
| 4/23/2025 | 4.37 | 4.48 | 4.18 | 4.28 | 45,976 | 4.28 |
| 4/22/2025 | 4.32 | 4.47 | 4.24 | 4.36 | 21,949 | 4.36 |
| 4/21/2025 | 4.46 | 4.47 | 4.20 | 4.30 | 31,038 | 4.30 |
| 4/17/2025 | 4.47 | 4.48 | 4.35 | 4.42 | 19,201 | 4.42 |
| 4/16/2025 | 4.52 | 4.52 | 4.38 | 4.43 | 23,722 | 4.43 |
| 4/15/2025 | 4.27 | 4.54 | 4.19 | 4.54 | 32,950 | 4.54 |
| 4/14/2025 | 4.20 | 4.27 | 4.10 | 4.24 | 42,319 | 4.24 |
| 4/11/2025 | 4.11 | 4.21 | 3.95 | 4.14 | 49,237 | 4.14 |
| 4/10/2025 | 4.40 | 4.40 | 4.05 | 4.11 | 145,219 | 4.11 |
| 4/09/2025 | 3.88 | 4.68 | 3.74 | 4.50 | 190,368 | 4.50 |
| 4/08/2025 | 4.03 | 4.08 | 3.82 | 3.89 | 122,564 | 3.89 |
| 4/07/2025 | 4.10 | 4.20 | 3.49 | 3.85 | 236,549 | 3.85 |
| 4/04/2025 | 4.93 | 4.93 | 4.20 | 4.26 | 116,836 | 4.26 |
| 4/03/2025 | 5.09 | 5.14 | 4.81 | 4.98 | 83,872 | 4.98 |
| 4/02/2025 | 5.25 | 5.25 | 5.05 | 5.08 | 53,183 | 5.08 |
| 4/01/2025 | 5.16 | 5.25 | 5.05 | 5.21 | 61,954 | 5.21 |
| 3/31/2025 | 5.07 | 5.15 | 5.02 | 5.07 | 59,290 | 5.07 |
| 3/28/2025 | 5.15 | 5.16 | 5.01 | 5.05 | 74,030 | 5.05 |
| 3/27/2025 | 5.18 | 5.21 | 5.01 | 5.15 | 25,880 | 5.15 |
| 3/26/2025 | 5.24 | 5.34 | 5.11 | 5.17 | 34,316 | 5.17 |
| 3/25/2025 | 5.34 | 5.34 | 5.10 | 5.24 | 53,581 | 5.24 |
| 3/24/2025 | 5.31 | 5.35 | 5.18 | 5.31 | 29,068 | 5.31 |
| 3/21/2025 | 5.35 | 5.40 | 5.15 | 5.31 | 26,070 | 5.31 |
| 3/20/2025 | 5.10 | 5.35 | 5.10 | 5.35 | 49,301 | 5.35 |
| 3/19/2025 | 5.11 | 5.26 | 5.03 | 5.10 | 43,926 | 5.10 |
| 3/18/2025 | 5.32 | 5.32 | 5.05 | 5.15 | 20,270 | 5.15 |
| 3/17/2025 | 5.15 | 5.38 | 5.05 | 5.28 | 70,198 | 5.28 |
| 3/14/2025 | 5.13 | 5.20 | 4.99 | 5.14 | 52,138 | 5.14 |
| 3/13/2025 | 5.07 | 5.21 | 4.92 | 5.12 | 82,854 | 5.12 |
| 3/12/2025 | 5.01 | 5.10 | 4.61 | 4.98 | 41,737 | 4.98 |
| 3/11/2025 | 4.98 | 5.10 | 4.90 | 4.99 | 16,327 | 4.99 |
| 3/10/2025 | 5.16 | 5.30 | 4.84 | 4.92 | 52,257 | 4.92 |