NASDAQ : ADUR
Aduro Clean Technologies Inc. — Price history
Industrials · Pollution & Treatment Controls · Canada
Last price 10.16 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 364.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aduro Clean Technologies Inc. (ADUR) closed at 10.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.01 | 10.22 | 9.82 | 10.16 | 276,696 | -1.07% |
| 2026-10-29 | 9.88 | 10.54 | 9.62 | 10.27 | 265,013 | +3.22% |
| 2026-10-28 | 9.95 | 9.99 | 9.6 | 9.95 | 165,103 | +0.40% |
| 2026-10-27 | 9.62 | 9.94 | 9.51 | 9.91 | 189,935 | +3.23% |
| 2026-10-26 | 9.71 | 9.95 | 9.56 | 9.6 | 255,467 | -1.74% |
| 2026-10-23 | 9.99 | 9.99 | 9.642 | 9.77 | 169,280 | -2.98% |
| 2026-10-22 | 10.16 | 10.16 | 9.75 | 10.07 | 208,554 | -2.89% |
| 2026-10-21 | 10.85 | 10.89 | 10.25 | 10.37 | 278,199 | +2.37% |
| 2026-10-20 | 9.96 | 10.212 | 9.705 | 10.13 | 227,335 | +2.32% |
| 2026-10-19 | 10.13 | 10.23 | 9.65 | 9.9 | 308,878 | -0.45% |
| 2026-10-16 | 10.39 | 10.4 | 9.89 | 9.945 | 468,330 | -0.55% |
| 2026-10-15 | 9.7 | 10.07 | 9.51 | 10 | 486,165 | +0.10% |
| 2026-10-14 | 10.16 | 10.336 | 9.8 | 9.99 | 589,182 | -3.76% |
| 2026-10-13 | 10.94 | 10.95 | 10.35 | 10.38 | 456,955 | -5.03% |
| 2026-10-12 | 11.2 | 11.25 | 10.87 | 10.93 | 238,919 | -1.62% |
| 2026-10-09 | 11.3 | 11.312 | 11.01 | 11.11 | 268,004 | -0.63% |
| 2026-10-08 | 11.02 | 11.36 | 10.785 | 11.18 | 357,677 | +0.31% |
| 2026-10-07 | 11.64 | 11.69 | 10.96 | 11.145 | 471,881 | -5.47% |
| 2026-10-06 | 12.24 | 12.46 | 11.77 | 11.79 | 314,138 | -2.80% |
| 2026-10-05 | 12.29 | 12.42 | 11.99 | 12.13 | 186,540 | -1.22% |
| 2026-10-02 | 12.48 | 12.65 | 12.23 | 12.28 | 272,294 | +1.32% |
| 2026-10-01 | 12.43 | 12.43 | 11.86 | 12.12 | 370,328 | -2.96% |
| 2026-09-30 | 12.39 | 12.809 | 12.301 | 12.49 | 233,577 | +1.96% |
| 2026-09-29 | 12.36 | 12.65 | 12.07 | 12.25 | 259,216 | -0.49% |
| 2026-09-28 | 12.74 | 12.74 | 12.26 | 12.31 | 224,514 | -2.53% |
| 2026-09-25 | 12.6 | 12.67 | 12.27 | 12.63 | 175,427 | +0.56% |
| 2026-09-24 | 12.5 | 12.821 | 12.36 | 12.56 | 207,990 | -0.95% |
| 2026-09-23 | 13.01 | 13.079 | 12.66 | 12.68 | 244,068 | +0.08% |
| 2026-09-22 | 12.75 | 12.85 | 12.516 | 12.67 | 145,832 | +0.48% |
| 2026-09-21 | 12.8 | 12.93 | 12.41 | 12.61 | 214,877 | +0.16% |
| 2026-09-18 | 12.8 | 12.9 | 12.46 | 12.59 | 173,126 | -0.32% |
| 2026-09-17 | 12.71 | 12.93 | 12.54 | 12.63 | 262,331 | +2.93% |
| 2026-09-16 | 12.51 | 12.73 | 12.125 | 12.27 | 220,378 | -1.76% |
| 2026-09-15 | 12.83 | 12.94 | 12.4 | 12.49 | 200,835 | -3.25% |
| 2026-09-14 | 12.45 | 13.092 | 12.43 | 12.91 | 323,125 | +0.08% |
| 2026-09-11 | 13.1 | 13.39 | 12.8 | 12.9 | 323,797 | -0.54% |
| 2026-09-10 | 12.88 | 13.3 | 12.84 | 12.97 | 301,340 | -2.19% |
| 2026-09-09 | 13.28 | 13.5 | 13.2 | 13.26 | 185,904 | -1.34% |
| 2026-09-08 | 13.45 | 13.78 | 13.37 | 13.44 | 196,816 | -1.03% |
| 2026-09-04 | 13.8 | 13.91 | 13.38 | 13.58 | 288,804 | -2.16% |
| 2026-09-03 | 14.04 | 14.04 | 13.523 | 13.88 | 303,453 | +0.58% |
| 2026-09-02 | 13.4 | 13.9 | 13.22 | 13.8 | 342,938 | +3.45% |
| 2026-09-01 | 13.4 | 13.71 | 12.72 | 13.34 | 862,111 | -3.47% |
| 2026-08-31 | 14.065 | 14.29 | 13.54 | 13.82 | 577,073 | -2.47% |
| 2026-08-28 | 15.06 | 15.158 | 14.14 | 14.17 | 594,006 | -6.10% |
| 2026-08-27 | 15.43 | 15.43 | 14.6 | 15.09 | 518,576 | -2.20% |
| 2026-08-26 | 15.31 | 15.589 | 15.06 | 15.43 | 191,972 | +0.00% |
| 2026-08-25 | 15.25 | 15.91 | 15.21 | 15.43 | 283,552 | +1.25% |
| 2026-08-24 | 15.8 | 16.02 | 15.17 | 15.24 | 339,795 | -4.99% |
| 2026-08-21 | 16 | 16.64 | 15.91 | 16.04 | 433,084 | +1.20% |
| 2026-08-20 | 15.55 | 15.99 | 14.91 | 15.85 | 414,111 | +2.99% |
| 2026-08-19 | 15.65 | 15.96 | 15.12 | 15.39 | 296,592 | -1.54% |
| 2026-08-18 | 15.41 | 15.68 | 15.14 | 15.63 | 314,568 | -1.39% |
| 2026-08-17 | 15.73 | 16.19 | 15.18 | 15.85 | 454,900 | -1.98% |
| 2026-08-14 | 16.5 | 17 | 16.1 | 16.17 | 339,867 | -3.58% |
| 2026-08-13 | 15.06 | 16.9 | 15.06 | 16.77 | 808,928 | +9.43% |
| 2026-08-12 | 15.97 | 16.2 | 15.2 | 15.325 | 251,719 | -2.33% |
| 2026-08-11 | 15.52 | 15.8 | 15.15 | 15.69 | 288,481 | +0.84% |
| 2026-08-10 | 15.9 | 16.13 | 15.34 | 15.56 | 341,495 | -3.35% |
| 2026-08-07 | 15.64 | 16.34 | 15.27 | 16.1 | 434,916 | +4.89% |
| 2026-08-06 | 15.26 | 15.9 | 15.05 | 15.35 | 276,788 | -0.84% |
| 2026-08-05 | 15.33 | 15.75 | 15.07 | 15.48 | 388,392 | +0.52% |
| 2026-08-04 | 15.08 | 15.5 | 14.86 | 15.4 | 426,799 | +2.80% |
| 2026-08-03 | 14.07 | 15.05 | 13.799 | 14.98 | 644,328 | +8.71% |
| 2026-07-31 | 13.9 | 14.09 | 13.31 | 13.78 | 322,076 | +0.58% |
| 2026-07-30 | 13.03 | 13.86 | 12.91 | 13.7 | 414,210 | +8.13% |
| 2026-07-29 | 13 | 13.63 | 12.4 | 12.67 | 454,262 | -2.46% |
| 2026-07-28 | 13.09 | 13.25 | 12.14 | 12.99 | 682,659 | -3.28% |
| 2026-07-27 | 13.4 | 13.819 | 13.05 | 13.43 | 460,484 | +4.03% |
| 2026-07-24 | 14.1 | 14.1 | 12.9 | 12.91 | 632,216 | -7.12% |
| 2026-07-23 | 13.68 | 14.5 | 13.54 | 13.9 | 394,916 | -2.52% |
| 2026-07-22 | 14.33 | 15 | 14.001 | 14.26 | 513,204 | -0.63% |
| 2026-07-21 | 13.5 | 14.5 | 13.4 | 14.35 | 701,895 | +7.09% |
| 2026-07-20 | 13.42 | 14.19 | 13.06 | 13.4 | 1,045,069 | +1.75% |
| 2026-07-17 | 12.4 | 13.72 | 12.31 | 13.17 | 622,185 | +3.05% |
| 2026-07-16 | 13.735 | 13.84 | 11.81 | 12.78 | 1,573,131 | -5.40% |
| 2026-07-15 | 16.38 | 16.49 | 13.41 | 13.51 | 1,186,376 | -15.72% |
| 2026-07-14 | 15.76 | 16.39 | 15.585 | 16.03 | 264,773 | +2.89% |
| 2026-07-13 | 15.77 | 16.1 | 15.28 | 15.58 | 394,740 | -3.35% |
| 2026-07-10 | 16.25 | 16.588 | 15.68 | 16.12 | 386,982 | -0.12% |
| 2026-07-09 | 15.835 | 16.25 | 15.411 | 16.14 | 440,972 | +3.33% |
| 2026-07-08 | 15 | 15.8 | 14.6 | 15.62 | 554,632 | +1.83% |
| 2026-07-07 | 15.75 | 15.8 | 15.08 | 15.34 | 415,697 | -2.79% |
| 2026-07-06 | 15.75 | 16.35 | 15.3 | 15.78 | 429,530 | +0.64% |
| 2026-07-02 | 15.67 | 16 | 14.86 | 15.68 | 978,916 | +0.90% |
| 2026-07-01 | 15.77 | 16.25 | 15.42 | 15.54 | 381,260 | -1.40% |
| 2026-06-30 | 15.17 | 16.4 | 15.02 | 15.76 | 644,733 | +3.28% |
| 2026-06-29 | 15.5 | 15.8 | 14.52 | 15.26 | 434,010 | +0.33% |
| 2026-06-26 | 14.68 | 16 | 14.38 | 15.21 | 605,747 | +5.55% |
| 2026-06-25 | 14.19 | 15 | 13.994 | 14.41 | 863,548 | +2.56% |
| 2026-06-24 | 14.27 | 14.679 | 13.78 | 14.05 | 346,332 | -1.47% |
| 2026-06-23 | 14.21 | 15 | 14.15 | 14.26 | 226,943 | -2.79% |
| 2026-06-22 | 15.09 | 15.49 | 14.44 | 14.67 | 432,372 | -2.98% |
| 2026-06-18 | 14.9 | 15.5 | 14.57 | 15.12 | 340,303 | +2.72% |
| 2026-06-17 | 14.44 | 15.3 | 14.44 | 14.72 | 350,203 | +1.17% |
| 2026-06-16 | 14.49 | 14.984 | 13.9 | 14.55 | 589,893 | -1.76% |
| 2026-06-15 | 14.8 | 15.61 | 14.47 | 14.81 | 632,472 | +4.30% |
| 2026-06-12 | 15.59 | 16.2 | 14.17 | 14.2 | 793,132 | -5.96% |
| 2026-06-11 | 15.39 | 15.5 | 14.4 | 15.1 | 739,987 | -2.33% |
| 2026-06-10 | 15.44 | 16 | 15.03 | 15.46 | 1,067,313 | -8.41% |
| 2026-06-09 | 15.99 | 17.91 | 15.64 | 16.88 | 1,625,503 | +17.22% |
| 2026-06-08 | 14.72 | 14.95 | 14.21 | 14.4 | 641,740 | +2.71% |
| 2026-06-05 | 15.92 | 15.92 | 13.65 | 14.02 | 928,886 | -11.93% |
| 2026-06-04 | 15.65 | 15.97 | 14.82 | 15.92 | 414,152 | +1.14% |
| 2026-06-03 | 16.62 | 16.93 | 15.62 | 15.74 | 449,328 | -5.12% |
| 2026-06-02 | 17.3 | 18.19 | 16.35 | 16.59 | 585,326 | -3.32% |
| 2026-06-01 | 16.75 | 17.58 | 16.329 | 17.16 | 516,962 | +1.84% |
| 2026-05-29 | 16.92 | 17.16 | 15.72 | 16.85 | 572,494 | -0.12% |
| 2026-05-28 | 15.55 | 17.12 | 15.3 | 16.87 | 587,366 | +7.93% |
| 2026-05-27 | 15.13 | 15.64 | 14.42 | 15.63 | 401,465 | +2.96% |
| 2026-05-26 | 15.09 | 15.32 | 14.77 | 15.18 | 499,233 | +4.04% |
| 2026-05-22 | 14.2 | 15.3 | 14.13 | 14.59 | 396,456 | +2.17% |
| 2026-05-21 | 14.47 | 14.87 | 14.045 | 14.28 | 277,493 | -1.65% |
| 2026-05-20 | 13.85 | 14.87 | 13.71 | 14.52 | 282,894 | +5.52% |
| 2026-05-19 | 14.16 | 14.301 | 13.1 | 13.76 | 331,518 | -2.76% |
| 2026-05-18 | 13.73 | 15.03 | 13.6 | 14.15 | 563,619 | +2.83% |
| 2026-05-15 | 13.67 | 13.99 | 13.33 | 13.76 | 380,581 | -3.57% |
| 2026-05-14 | 12.74 | 14.4 | 12.507 | 14.27 | 977,932 | +11.92% |
| 2026-05-13 | 13.25 | 13.25 | 12.65 | 12.75 | 329,517 | -3.77% |
| 2026-05-12 | 14.09 | 14.09 | 12.94 | 13.25 | 344,056 | -4.40% |