Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

11.68 -0.22 (-1.89%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 17, 2025 12.00 12.13 11.63 11.90 228,627 -0.19(-1.57%)
Jul 16, 2025 12.40 12.40 11.27 12.09 195,966 -0.15(-1.23%)
Jul 15, 2025 11.80 12.40 11.42 12.24 197,352 +0.52(+4.44%)
Jul 14, 2025 11.62 11.97 11.18 11.72 224,843 +0.10(+0.86%)
Jul 11, 2025 10.40 11.64 10.40 11.62 443,422 +1.27(+12.27%)
Jul 10, 2025 10.85 10.85 10.16 10.35 227,375 -0.45(-4.17%)
Jul 09, 2025 10.45 10.86 10.15 10.80 339,829 +0.48(+4.65%)
Jul 08, 2025 8.860 10.43 8.860 10.32 688,621 +1.47(+16.61%)
Jul 07, 2025 8.910 9.059 8.710 8.850 116,612 -0.18(-1.99%)
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.