NasdaqCM - Nasdaq Real Time Price USD
Aduro Clean Technologies Inc. (ADUR)
5.17
-0.24
(-4.44%)
At close: May 1 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 1, 2025 | 5.57 | 5.70 | 5.17 | 5.17 | 5.17 | 101,300 |
| Apr 30, 2025 | 5.00 | 5.81 | 5.00 | 5.41 | 5.41 | 279,100 |
| Apr 29, 2025 | 4.35 | 5.13 | 4.35 | 4.89 | 4.89 | 153,100 |
| Apr 28, 2025 | 4.26 | 4.47 | 4.26 | 4.46 | 4.46 | 31,300 |
| Apr 25, 2025 | 4.42 | 4.47 | 4.27 | 4.31 | 4.31 | 50,000 |
| Apr 24, 2025 | 4.28 | 4.39 | 4.25 | 4.39 | 4.39 | 27,300 |
| Apr 23, 2025 | 4.37 | 4.48 | 4.18 | 4.28 | 4.28 | 45,900 |
| Apr 22, 2025 | 4.32 | 4.47 | 4.24 | 4.36 | 4.36 | 22,000 |
| Apr 21, 2025 | 4.46 | 4.47 | 4.20 | 4.30 | 4.30 | 31,000 |
| Apr 17, 2025 | 4.47 | 4.48 | 4.35 | 4.42 | 4.42 | 19,200 |
| Apr 16, 2025 | 4.52 | 4.52 | 4.38 | 4.43 | 4.43 | 23,700 |
| Apr 15, 2025 | 4.27 | 4.54 | 4.19 | 4.54 | 4.54 | 32,800 |
| Apr 14, 2025 | 4.20 | 4.27 | 4.10 | 4.24 | 4.24 | 42,300 |
| Apr 11, 2025 | 4.11 | 4.21 | 3.95 | 4.14 | 4.14 | 49,200 |
| Apr 10, 2025 | 4.40 | 4.40 | 4.05 | 4.11 | 4.11 | 145,200 |
| Apr 9, 2025 | 3.88 | 4.68 | 3.74 | 4.50 | 4.50 | 190,400 |
| Apr 8, 2025 | 4.03 | 4.08 | 3.82 | 3.89 | 3.89 | 126,100 |
| Apr 7, 2025 | 4.10 | 4.20 | 3.49 | 3.85 | 3.85 | 236,500 |
| Apr 4, 2025 | 4.93 | 4.93 | 4.20 | 4.22 | 4.22 | 116,800 |
| Apr 3, 2025 | 5.09 | 5.14 | 4.81 | 4.98 | 4.98 | 83,900 |
| Apr 2, 2025 | 5.25 | 5.25 | 5.05 | 5.08 | 5.08 | 53,200 |
| Apr 1, 2025 | 5.16 | 5.25 | 5.05 | 5.21 | 5.21 | 62,000 |
| Mar 31, 2025 | 5.07 | 5.15 | 5.02 | 5.07 | 5.07 | 59,300 |
| Mar 28, 2025 | 5.15 | 5.16 | 5.01 | 5.05 | 5.05 | 74,000 |
| Mar 27, 2025 | 5.18 | 5.20 | 5.01 | 5.15 | 5.15 | 25,900 |
| Mar 26, 2025 | 5.24 | 5.34 | 5.11 | 5.18 | 5.18 | 16,400 |
| Mar 25, 2025 | 5.34 | 5.34 | 5.10 | 5.24 | 5.24 | 61,700 |
| Mar 24, 2025 | 5.31 | 5.35 | 5.18 | 5.31 | 5.31 | 29,100 |
| Mar 21, 2025 | 5.35 | 5.40 | 5.15 | 5.31 | 5.31 | 26,100 |
| Mar 20, 2025 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 49,300 |
| Mar 19, 2025 | 5.11 | 5.26 | 5.03 | 5.10 | 5.10 | 43,900 |
| Mar 18, 2025 | 5.32 | 5.32 | 5.05 | 5.15 | 5.15 | 20,300 |
| Mar 17, 2025 | 5.15 | 5.38 | 5.05 | 5.28 | 5.28 | 70,100 |
| Mar 14, 2025 | 5.13 | 5.20 | 4.99 | 5.14 | 5.14 | 52,100 |
| Mar 13, 2025 | 5.07 | 5.21 | 4.92 | 5.12 | 5.12 | 82,800 |
| Mar 12, 2025 | 5.01 | 5.10 | 4.61 | 4.98 | 4.98 | 41,500 |
| Mar 11, 2025 | 4.98 | 5.10 | 4.90 | 4.99 | 4.99 | 16,300 |
| Mar 10, 2025 | 5.16 | 5.30 | 4.84 | 4.92 | 4.92 | 52,200 |
| Mar 7, 2025 | 5.40 | 5.48 | 5.05 | 5.28 | 5.28 | 59,700 |
| Mar 6, 2025 | 5.09 | 5.46 | 4.90 | 5.27 | 5.27 | 68,500 |
| Mar 5, 2025 | 4.93 | 5.09 | 4.72 | 5.09 | 5.09 | 30,400 |
| Mar 4, 2025 | 4.98 | 4.99 | 4.50 | 4.99 | 4.99 | 99,700 |
| Mar 3, 2025 | 5.27 | 5.40 | 4.93 | 5.00 | 5.00 | 68,500 |
| Feb 28, 2025 | 5.30 | 5.31 | 5.15 | 5.21 | 5.21 | 45,500 |
| Feb 27, 2025 | 5.47 | 5.49 | 5.26 | 5.32 | 5.32 | 42,600 |
| Feb 26, 2025 | 5.24 | 5.47 | 5.19 | 5.45 | 5.45 | 40,300 |
| Feb 25, 2025 | 5.60 | 5.60 | 5.15 | 5.26 | 5.26 | 77,700 |
| Feb 24, 2025 | 5.60 | 5.78 | 5.40 | 5.50 | 5.50 | 58,500 |
| Feb 21, 2025 | 5.73 | 5.90 | 5.61 | 5.61 | 5.61 | 45,800 |
| Feb 20, 2025 | 5.90 | 5.90 | 5.65 | 5.72 | 5.72 | 30,100 |
| Feb 19, 2025 | 5.99 | 5.99 | 5.80 | 5.88 | 5.88 | 87,600 |
| Feb 18, 2025 | 5.66 | 6.05 | 5.56 | 5.91 | 5.91 | 146,900 |
| Feb 14, 2025 | 5.38 | 5.55 | 5.36 | 5.54 | 5.54 | 24,400 |
| Feb 13, 2025 | 5.42 | 5.49 | 5.35 | 5.39 | 5.39 | 21,300 |
| Feb 12, 2025 | 5.46 | 5.62 | 5.30 | 5.40 | 5.40 | 31,600 |
| Feb 11, 2025 | 5.75 | 5.80 | 5.41 | 5.54 | 5.54 | 79,900 |
| Feb 10, 2025 | 5.84 | 5.88 | 5.70 | 5.76 | 5.76 | 67,100 |
| Feb 7, 2025 | 5.90 | 6.00 | 5.54 | 5.88 | 5.88 | 45,600 |
| Feb 6, 2025 | 5.93 | 6.03 | 5.77 | 5.88 | 5.88 | 32,900 |
| Feb 5, 2025 | 6.08 | 6.08 | 5.89 | 5.93 | 5.93 | 24,500 |
| Feb 4, 2025 | 6.08 | 6.09 | 5.95 | 6.02 | 6.02 | 42,400 |
| Feb 3, 2025 | 5.95 | 6.11 | 5.65 | 5.90 | 5.90 | 75,500 |
| Jan 31, 2025 | 6.12 | 6.12 | 5.91 | 6.08 | 6.08 | 51,200 |
| Jan 30, 2025 | 5.80 | 6.14 | 5.62 | 6.06 | 6.06 | 77,700 |
| Jan 29, 2025 | 5.69 | 5.77 | 5.50 | 5.70 | 5.70 | 29,100 |
| Jan 28, 2025 | 5.51 | 5.71 | 5.50 | 5.68 | 5.68 | 42,700 |
| Jan 27, 2025 | 5.61 | 5.83 | 5.55 | 5.68 | 5.68 | 48,800 |
| Jan 24, 2025 | 5.87 | 6.12 | 5.61 | 5.66 | 5.66 | 97,100 |
| Jan 23, 2025 | 5.78 | 5.91 | 5.55 | 5.89 | 5.89 | 44,900 |
| Jan 22, 2025 | 5.74 | 5.84 | 5.50 | 5.71 | 5.71 | 62,400 |
| Jan 21, 2025 | 5.73 | 5.73 | 5.47 | 5.63 | 5.63 | 60,100 |
| Jan 17, 2025 | 5.46 | 5.56 | 5.35 | 5.36 | 5.36 | 35,500 |
| Jan 16, 2025 | 5.43 | 5.71 | 5.32 | 5.33 | 5.33 | 54,200 |
| Jan 15, 2025 | 5.74 | 5.86 | 5.43 | 5.43 | 5.43 | 89,500 |
| Jan 14, 2025 | 5.75 | 6.00 | 5.59 | 5.62 | 5.62 | 105,000 |
| Jan 13, 2025 | 5.70 | 5.94 | 5.43 | 5.71 | 5.71 | 91,000 |
| Jan 10, 2025 | 5.75 | 5.90 | 5.65 | 5.81 | 5.81 | 39,500 |
| Jan 8, 2025 | 6.31 | 6.31 | 5.35 | 5.55 | 5.55 | 120,900 |
| Jan 7, 2025 | 6.55 | 6.55 | 6.17 | 6.27 | 6.27 | 59,900 |
| Jan 6, 2025 | 6.28 | 6.54 | 6.20 | 6.27 | 6.27 | 158,500 |
| Jan 3, 2025 | 6.17 | 6.27 | 6.05 | 6.07 | 6.07 | 53,800 |
| Jan 2, 2025 | 6.22 | 6.36 | 6.10 | 6.28 | 6.28 | 153,000 |
| Dec 31, 2024 | 6.20 | 6.32 | 5.99 | 6.21 | 6.21 | 36,500 |
| Dec 30, 2024 | 6.38 | 6.40 | 6.10 | 6.25 | 6.25 | 84,300 |
| Dec 27, 2024 | 5.88 | 6.61 | 5.88 | 6.35 | 6.35 | 214,200 |
| Dec 26, 2024 | 5.70 | 6.25 | 5.52 | 6.13 | 6.13 | 98,600 |
| Dec 24, 2024 | 5.50 | 5.69 | 5.47 | 5.69 | 5.69 | 41,400 |
| Dec 23, 2024 | 5.53 | 5.67 | 5.37 | 5.58 | 5.58 | 112,000 |
| Dec 20, 2024 | 5.53 | 5.68 | 5.36 | 5.46 | 5.46 | 85,700 |
| Dec 19, 2024 | 5.48 | 5.55 | 5.37 | 5.53 | 5.53 | 58,700 |
| Dec 18, 2024 | 5.73 | 5.73 | 5.50 | 5.60 | 5.60 | 32,500 |
| Dec 17, 2024 | 5.69 | 5.75 | 5.50 | 5.69 | 5.69 | 42,600 |
| Dec 16, 2024 | 5.68 | 5.75 | 5.53 | 5.62 | 5.62 | 60,900 |
| Dec 13, 2024 | 5.70 | 5.76 | 5.50 | 5.57 | 5.57 | 142,600 |
| Dec 12, 2024 | 5.84 | 5.84 | 5.56 | 5.70 | 5.70 | 30,500 |
| Dec 11, 2024 | 5.55 | 5.84 | 5.55 | 5.71 | 5.71 | 83,000 |
| Dec 10, 2024 | 5.70 | 5.73 | 5.39 | 5.44 | 5.44 | 46,600 |
| Dec 9, 2024 | 5.77 | 5.77 | 5.50 | 5.69 | 5.69 | 40,800 |
| Dec 6, 2024 | 5.38 | 5.58 | 5.30 | 5.54 | 5.54 | 64,600 |
| Dec 5, 2024 | 5.46 | 5.69 | 5.30 | 5.30 | 5.30 | 68,600 |
| Dec 4, 2024 | 5.60 | 5.73 | 5.41 | 5.50 | 5.50 | 89,200 |
| Dec 3, 2024 | 5.51 | 5.83 | 5.50 | 5.72 | 5.72 | 45,200 |
| Dec 2, 2024 | 5.89 | 5.89 | 5.73 | 5.83 | 5.83 | 70,100 |
| Nov 29, 2024 | 5.60 | 5.80 | 5.55 | 5.79 | 5.79 | 55,800 |
| Nov 27, 2024 | 5.65 | 5.65 | 5.45 | 5.53 | 5.53 | 77,400 |
| Nov 26, 2024 | 5.45 | 5.69 | 5.41 | 5.55 | 5.55 | 70,200 |
| Nov 25, 2024 | 5.66 | 5.84 | 5.45 | 5.45 | 5.45 | 95,400 |
| Nov 22, 2024 | 5.64 | 5.65 | 5.35 | 5.50 | 5.50 | 58,400 |
| Nov 21, 2024 | 5.52 | 5.55 | 5.30 | 5.54 | 5.54 | 76,500 |
| Nov 20, 2024 | 6.19 | 6.20 | 5.40 | 5.52 | 5.52 | 150,600 |
| Nov 19, 2024 | 6.19 | 6.31 | 6.00 | 6.10 | 6.10 | 103,500 |
| Nov 18, 2024 | 5.93 | 6.60 | 5.91 | 6.14 | 6.14 | 174,200 |
| Nov 15, 2024 | 6.62 | 6.62 | 5.68 | 5.86 | 5.86 | 188,600 |
| Nov 14, 2024 | 6.25 | 7.00 | 6.12 | 6.41 | 6.41 | 351,700 |
| Nov 13, 2024 | 5.50 | 6.16 | 5.50 | 5.95 | 5.95 | 356,500 |
| Nov 12, 2024 | 4.87 | 5.25 | 4.70 | 5.07 | 5.07 | 274,600 |
| Nov 11, 2024 | 4.59 | 4.71 | 4.32 | 4.58 | 4.58 | 158,900 |
| Nov 8, 2024 | 4.25 | 4.57 | 4.25 | 4.28 | 4.28 | 177,900 |
| Nov 7, 2024 | 4.25 | 4.25 | 3.97 | 4.25 | 4.25 | 247,600 |
| Nov 6, 2024 | 4.46 | 4.49 | 4.37 | 4.38 | 4.38 | 33,800 |
| Nov 5, 2024 | 4.51 | 4.59 | 4.49 | 4.49 | 4.49 | 11,400 |
| Nov 4, 2024 | 4.55 | 4.61 | 4.46 | 4.51 | 4.51 | 19,400 |
| Nov 1, 2024 | 4.79 | 4.79 | 4.45 | 4.55 | 4.55 | 22,600 |
| Oct 31, 2024 | 4.59 | 4.64 | 4.44 | 4.49 | 4.49 | 66,200 |
| Oct 30, 2024 | 5.00 | 5.00 | 4.68 | 4.70 | 4.70 | 14,700 |
| Oct 29, 2024 | 5.00 | 5.00 | 4.72 | 4.74 | 4.74 | 21,600 |
| Oct 28, 2024 | 4.88 | 4.88 | 4.75 | 4.80 | 4.80 | 20,800 |
| Oct 25, 2024 | 4.88 | 4.88 | 4.43 | 4.75 | 4.75 | 43,600 |
| Oct 24, 2024 | 4.73 | 4.82 | 4.70 | 4.82 | 4.82 | 14,100 |
| Oct 23, 2024 | 4.76 | 4.88 | 4.64 | 4.72 | 4.72 | 25,700 |
| Oct 22, 2024 | 5.00 | 5.00 | 4.72 | 4.77 | 4.77 | 5,200 |
| Oct 21, 2024 | 4.71 | 4.78 | 4.65 | 4.78 | 4.78 | 15,200 |
| Oct 18, 2024 | 4.60 | 4.78 | 4.60 | 4.70 | 4.70 | 13,500 |
| Oct 17, 2024 | 4.60 | 4.60 | 4.53 | 4.58 | 4.58 | 14,100 |
| Oct 16, 2024 | 4.51 | 4.74 | 4.50 | 4.59 | 4.59 | 36,400 |
| Oct 15, 2024 | 4.35 | 4.52 | 4.35 | 4.52 | 4.52 | 22,500 |
| Oct 14, 2024 | 4.50 | 4.73 | 4.27 | 4.47 | 4.47 | 14,700 |
| Oct 11, 2024 | 4.36 | 4.38 | 4.25 | 4.31 | 4.31 | 26,400 |
| Oct 10, 2024 | 4.38 | 4.39 | 4.26 | 4.36 | 4.36 | 19,300 |
| Oct 9, 2024 | 4.30 | 4.48 | 4.22 | 4.41 | 4.41 | 12,700 |
| Oct 8, 2024 | 4.33 | 4.34 | 4.26 | 4.33 | 4.33 | 8,000 |
| Oct 7, 2024 | 4.10 | 4.38 | 4.10 | 4.34 | 4.34 | 21,700 |
| Oct 4, 2024 | 4.42 | 4.47 | 4.38 | 4.47 | 4.47 | 9,100 |
| Oct 3, 2024 | 4.36 | 4.44 | 4.20 | 4.40 | 4.40 | 14,300 |
| Oct 2, 2024 | 4.30 | 4.34 | 4.24 | 4.29 | 4.29 | 6,800 |
| Oct 1, 2024 | 4.56 | 4.56 | 4.09 | 4.39 | 4.39 | 22,900 |
| Sep 30, 2024 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | 7,700 |
| Sep 27, 2024 | 4.73 | 4.74 | 4.58 | 4.72 | 4.72 | 15,200 |
| Sep 26, 2024 | 4.76 | 4.76 | 4.70 | 4.75 | 4.75 | 5,900 |
| Sep 25, 2024 | 4.89 | 4.92 | 4.71 | 4.76 | 4.76 | 24,100 |
| Sep 24, 2024 | 4.80 | 4.89 | 4.78 | 4.84 | 4.84 | 32,400 |
| Sep 23, 2024 | 4.88 | 4.88 | 4.75 | 4.82 | 4.82 | 33,000 |
| Sep 20, 2024 | 4.74 | 4.88 | 4.69 | 4.69 | 4.69 | 49,100 |
| Sep 19, 2024 | 4.50 | 4.59 | 4.46 | 4.59 | 4.59 | 23,700 |
| Sep 18, 2024 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | 30,200 |
| Sep 17, 2024 | 4.46 | 4.56 | 4.43 | 4.54 | 4.54 | 27,300 |
| Sep 16, 2024 | 4.60 | 4.60 | 4.39 | 4.46 | 4.46 | 65,500 |
| Sep 13, 2024 | 4.34 | 4.36 | 4.24 | 4.29 | 4.29 | 30,800 |
| Sep 12, 2024 | 4.22 | 4.26 | 4.18 | 4.22 | 4.22 | 11,100 |
| Sep 11, 2024 | 4.18 | 4.18 | 4.14 | 4.17 | 4.17 | 18,000 |
| Sep 10, 2024 | 4.19 | 4.19 | 4.05 | 4.15 | 4.15 | 13,500 |
| Sep 9, 2024 | 4.35 | 4.35 | 4.21 | 4.21 | 4.21 | 11,200 |
| Sep 6, 2024 | 4.38 | 4.38 | 4.28 | 4.34 | 4.34 | 10,700 |
| Sep 5, 2024 | 4.40 | 4.40 | 4.30 | 4.37 | 4.37 | 5,000 |
| Sep 4, 2024 | 4.22 | 4.40 | 4.22 | 4.34 | 4.34 | 14,600 |
| Sep 3, 2024 | 4.53 | 4.57 | 4.18 | 4.21 | 4.21 | 37,900 |
| Aug 30, 2024 | 4.53 | 4.63 | 4.50 | 4.60 | 4.60 | 15,700 |
| Aug 29, 2024 | 4.84 | 4.84 | 3.90 | 4.52 | 4.52 | 181,600 |
| Aug 28, 2024 | 4.98 | 4.98 | 4.79 | 4.81 | 4.81 | 14,100 |
| Aug 27, 2024 | 5.05 | 5.05 | 4.95 | 4.95 | 4.95 | 10,300 |
| Aug 26, 2024 | 5.05 | 5.05 | 4.99 | 5.02 | 5.02 | 19,800 |
| Aug 23, 2024 | 4.95 | 5.14 | 4.94 | 5.04 | 5.04 | 13,100 |
| Aug 22, 2024 | 5.15 | 5.25 | 4.94 | 4.95 | 4.95 | 115,500 |
| Aug 21, 2024 | 4.76 | 5.22 | 4.76 | 5.22 | 5.22 | 35,700 |
| Aug 20, 2024 | 4.92 | 4.92 | 4.60 | 4.70 | 4.70 | 10,900 |
| Aug 19, 2024 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | 104,700 |
| Aug 16, 2024 | 1.39 | 1.46 | 1.39 | 1.41 | 1.41 | 134,500 |
| Aug 15, 2024 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | 100,200 |
Related Tickers
PCT PureCycle Technologies, Inc.
6.66
-0.75%
ARQ Arq, Inc.
3.8100
+0.53%
CECO CECO Environmental Corp.
24.41
+2.61%
VLTO Veralto Corporation
94.21
-1.76%
FSS Federal Signal Corporation
84.24
+3.45%
TMGEF Thermal Energy International Inc.
0.0727
-3.44%
FTEK Fuel Tech, Inc.
0.9700
+0.94%
BRM.V BioRem Inc.
1.8100
-2.16%
606.DU Aker Carbon Capture AS
0.2166
-0.73%
MTRSs.XC