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

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

5.539 +0.149 (+2.76%)
Streaming Delayed Price Updated: 3:54 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.380 5.550 5.360 5.539 24,399 +0.15(+2.76%)
Feb 13, 2025 5.420 5.490 5.350 5.390 21,293 -0.01(-0.19%)
Feb 12, 2025 5.460 5.620 5.300 5.400 31,567 -0.14(-2.53%)
Feb 11, 2025 5.750 5.800 5.410 5.540 78,669 -0.22(-3.82%)
Feb 10, 2025 5.840 5.880 5.700 5.760 67,114 -0.12(-2.04%)
Feb 07, 2025 5.900 6.000 5.540 5.880 45,654 +0.00(+0.00%)
Feb 06, 2025 5.930 6.030 5.770 5.880 32,860 -0.05(-0.84%)
Feb 05, 2025 6.080 6.080 5.890 5.930 24,533 -0.09(-1.50%)
Feb 04, 2025 6.080 6.090 5.950 6.020 42,290 +0.12(+2.03%)
Feb 03, 2025 5.950 6.110 5.650 5.900 75,531 -0.18(-2.96%)
Jan 31, 2025 6.120 6.120 5.910 6.080 51,218 +0.02(+0.33%)
Jan 30, 2025 5.800 6.140 5.620 6.060 77,657 +0.36(+6.32%)
Jan 29, 2025 5.690 5.770 5.500 5.700 29,067 +0.02(+0.35%)
Jan 28, 2025 5.510 5.710 5.500 5.680 42,679 +0.00(+0.00%)
Jan 27, 2025 5.610 5.830 5.552 5.680 48,802 +0.02(+0.35%)
Jan 24, 2025 5.870 6.120 5.610 5.660 97,134 -0.23(-3.90%)
Jan 23, 2025 5.780 5.910 5.550 5.890 44,357 +0.18(+3.15%)
Jan 22, 2025 5.740 5.840 5.500 5.710 62,374 +0.08(+1.42%)
Jan 21, 2025 5.730 5.730 5.470 5.630 60,065 +0.27(+5.04%)
Jan 17, 2025 5.460 5.560 5.350 5.360 35,533 +0.03(+0.56%)
Jan 16, 2025 5.430 5.710 5.323 5.330 54,178 -0.10(-1.84%)
Jan 15, 2025 5.740 5.856 5.430 5.430 89,501 -0.19(-3.38%)
Jan 14, 2025 5.750 6.000 5.590 5.620 105,049 -0.09(-1.58%)
Jan 13, 2025 5.700 5.940 5.430 5.710 90,994 -0.10(-1.72%)
Jan 10, 2025 5.750 5.900 5.648 5.810 39,534 +0.26(+4.68%)
Jan 08, 2025 6.310 6.310 5.350 5.550 120,912 -0.72(-11.48%)
Jan 07, 2025 6.550 6.550 6.170 6.270 59,925 +0.00(+0.00%)
Jan 06, 2025 6.280 6.540 6.200 6.270 158,648 +0.20(+3.29%)
Jan 03, 2025 6.170 6.270 6.050 6.070 53,827 -0.21(-3.34%)
Jan 02, 2025 6.220 6.360 6.100 6.280 153,023 +0.07(+1.13%)
Dec 31, 2024 6.210 0 -0.04(-0.64%)
Dec 30, 2024 6.380 6.380 6.097 6.250 84,327 -0.10(-1.57%)
Dec 27, 2024 5.880 6.609 5.880 6.350 214,203 +0.22(+3.59%)
Dec 26, 2024 5.700 6.250 5.520 6.130 98,641 +0.44(+7.73%)
Dec 24, 2024 5.500 5.690 5.470 5.690 41,403 +0.11(+1.97%)
Dec 23, 2024 5.530 5.670 5.371 5.580 112,026 +0.12(+2.20%)
Dec 20, 2024 5.530 5.680 5.362 5.460 85,892 +0.01(+0.18%)
Dec 19, 2024 5.480 5.550 5.369 5.450 57,843 -0.15(-2.68%)
Dec 18, 2024 5.730 5.730 5.500 5.600 32,539 -0.09(-1.58%)
Dec 17, 2024 5.690 5.749 5.500 5.690 42,622 +0.07(+1.25%)
Dec 16, 2024 5.680 5.750 5.530 5.620 60,949 +0.05(+0.90%)
Dec 13, 2024 5.700 5.760 5.500 5.570 142,960 -0.13(-2.28%)
Dec 12, 2024 5.840 5.840 5.560 5.700 30,471 -0.01(-0.18%)
Dec 11, 2024 5.550 5.840 5.550 5.710 83,045 +0.27(+4.96%)
Dec 10, 2024 5.700 5.730 5.390 5.440 46,629 -0.25(-4.39%)
Dec 09, 2024 5.770 5.770 5.500 5.690 40,812 +0.15(+2.71%)
Dec 06, 2024 5.380 5.580 5.300 5.540 64,609 +0.24(+4.53%)
Dec 05, 2024 5.460 5.691 5.300 5.300 67,464 -0.20(-3.64%)
Dec 04, 2024 5.600 5.730 5.410 5.500 85,975 -0.22(-3.85%)
Dec 03, 2024 5.510 5.827 5.500 5.720 44,538 -0.11(-1.89%)
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 and Conditions.