5 DAY PERFORMANCE
+18.75%
1 MONTH PERFORMANCE
+16.33%
3 MONTH PERFORMANCE
+12.57%
YEAR-TO-DATE PERFORMANCE
+0.97%
Aduro Clean Technologies Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $5.02 | $5.13 (2.13%) | $5.20 | $5.00 | 80,560 | $142.50 M |
| 03/12/2025 | $5.01 | $4.98 (-0.6%) | $5.10 | $4.61 | 39,687 | $142.21 M |
| 03/11/2025 | $4.98 | $4.99 (0.2%) | $5.10 | $4.90 | 16,327 | $142.50 M |
| 03/10/2025 | $5.16 | $4.92 (-4.65%) | $5.30 | $4.84 | 52,262 | $140.50 M |
| 03/07/2025 | $5.40 | $5.28 (-2.22%) | $5.48 | $5.05 | 59,700 | $150.78 M |
| 03/06/2025 | $5.09 | $5.27 (3.54%) | $5.46 | $4.90 | 68,500 | $150.49 M |
| 03/05/2025 | $4.93 | $5.09 (3.25%) | $5.09 | $4.72 | 30,400 | $145.35 M |
| 03/04/2025 | $4.98 | $4.99 (0.2%) | $4.99 | $4.50 | 99,718 | $142.50 M |
| 03/03/2025 | $5.27 | $5.00 (-5.12%) | $5.40 | $4.93 | 68,533 | $142.78 M |
| 02/28/2025 | $5.30 | $5.21 (-1.7%) | $5.31 | $5.15 | 45,522 | $148.78 M |
| 02/27/2025 | $5.47 | $5.32 (-2.74%) | $5.49 | $5.26 | 42,600 | $151.92 M |
| 02/26/2025 | $5.24 | $5.45 (4.01%) | $5.47 | $5.19 | 40,333 | $155.63 M |
| 02/25/2025 | $5.60 | $5.26 (-6.07%) | $5.60 | $5.15 | 78,097 | $150.21 M |
| 02/24/2025 | $5.60 | $5.50 (-1.79%) | $5.78 | $5.40 | 58,500 | $157.06 M |
| 02/21/2025 | $5.73 | $5.61 (-2.09%) | $5.90 | $5.61 | 45,800 | $160.20 M |
| 02/20/2025 | $5.90 | $5.72 (-3.05%) | $5.90 | $5.65 | 30,117 | $163.34 M |
| 02/19/2025 | $5.99 | $5.88 (-1.84%) | $5.99 | $5.80 | 89,960 | $167.91 M |
| 02/18/2025 | $5.66 | $5.91 (4.42%) | $6.05 | $5.56 | 146,900 | $168.77 M |
| 02/14/2025 | $5.38 | $5.54 (2.97%) | $5.55 | $5.36 | 24,400 | $158.20 M |
| 02/13/2025 | $5.42 | $5.39 (-0.55%) | $5.49 | $5.35 | 21,300 | $153.92 M |
| 02/12/2025 | $5.46 | $5.40 (-1.1%) | $5.62 | $5.30 | 31,600 | $154.21 M |
| 02/11/2025 | $5.75 | $5.54 (-3.65%) | $5.80 | $5.41 | 79,942 | $158.20 M |
| 02/10/2025 | $5.84 | $5.76 (-1.37%) | $5.88 | $5.70 | 67,139 | $164.49 M |
| 02/07/2025 | $5.90 | $5.88 (-0.34%) | $6.00 | $5.54 | 45,654 | $167.91 M |
| 02/06/2025 | $5.93 | $5.88 (-0.84%) | $6.03 | $5.77 | 32,985 | $167.91 M |
| 02/05/2025 | $6.08 | $5.93 (-2.47%) | $6.08 | $5.89 | 24,533 | $169.34 M |
| 02/04/2025 | $6.08 | $6.02 (-0.99%) | $6.09 | $5.95 | 42,400 | $171.91 M |
| 02/03/2025 | $5.95 | $5.90 (-0.84%) | $6.11 | $5.65 | 75,636 | $168.48 M |
| 01/31/2025 | $6.12 | $6.08 (-0.65%) | $6.12 | $5.91 | 51,218 | $173.62 M |
| 01/30/2025 | $5.80 | $6.06 (4.48%) | $6.14 | $5.62 | 77,700 | $173.05 M |
| 01/29/2025 | $5.69 | $5.70 (0.18%) | $5.77 | $5.50 | 29,100 | $162.77 M |
| 01/28/2025 | $5.51 | $5.68 (3.09%) | $5.71 | $5.50 | 42,797 | $162.20 M |
| 01/27/2025 | $5.61 | $5.68 (1.25%) | $5.83 | $5.55 | 48,802 | $162.20 M |
| 01/24/2025 | $5.87 | $5.66 (-3.58%) | $6.12 | $5.61 | 97,134 | $161.63 M |
| 01/23/2025 | $5.78 | $5.89 (1.9%) | $5.91 | $5.55 | 44,900 | $168.20 M |
| 01/22/2025 | $5.74 | $5.71 (-0.52%) | $5.84 | $5.50 | 62,400 | $163.06 M |
| 01/21/2025 | $5.73 | $5.63 (-1.75%) | $5.73 | $5.47 | 60,198 | $160.77 M |
| 01/17/2025 | $5.46 | $5.36 (-1.83%) | $5.56 | $5.35 | 35,533 | $153.06 M |
| 01/16/2025 | $5.43 | $5.33 (-1.84%) | $5.71 | $5.32 | 54,227 | $152.21 M |
| 01/15/2025 | $5.74 | $5.43 (-5.4%) | $5.86 | $5.43 | 89,511 | $155.06 M |
| 01/14/2025 | $5.75 | $5.62 (-2.26%) | $6.00 | $5.59 | 105,050 | $160.49 M |
| 01/13/2025 | $5.70 | $5.71 (0.18%) | $5.94 | $5.43 | 91,000 | $163.06 M |
| 01/10/2025 | $5.75 | $5.81 (1.04%) | $5.90 | $5.65 | 39,534 | $164.36 M |
| 01/08/2025 | $6.31 | $5.55 (-12.04%) | $6.31 | $5.35 | 120,912 | $157.01 M |
| 01/07/2025 | $6.55 | $6.27 (-4.27%) | $6.55 | $6.17 | 59,927 | $177.37 M |
| 01/06/2025 | $6.28 | $6.27 (-0.16%) | $6.54 | $6.20 | 158,648 | $177.37 M |
| 01/03/2025 | $6.17 | $6.07 (-1.62%) | $6.27 | $6.05 | 53,827 | $171.72 M |
| 01/02/2025 | $6.22 | $6.28 (0.96%) | $6.36 | $6.10 | 153,037 | $177.66 M |
| 12/31/2024 | $6.20 | $6.21 (0.16%) | $6.32 | $5.99 | 36,524 | $175.68 M |
| 12/30/2024 | $6.38 | $6.25 (-2.04%) | $6.40 | $6.10 | 84,327 | $176.81 M |
| 12/27/2024 | $5.88 | $6.35 (7.99%) | $6.61 | $5.88 | 214,203 | $179.64 M |
| 12/26/2024 | $5.70 | $6.13 (7.54%) | $6.25 | $5.52 | 98,642 | $173.41 M |
| 12/24/2024 | $5.50 | $5.69 (3.45%) | $5.69 | $5.47 | 41,403 | $160.97 M |
| 12/23/2024 | $5.53 | $5.58 (0.9%) | $5.67 | $5.37 | 112,027 | $157.85 M |
| 12/20/2024 | $5.53 | $5.46 (-1.27%) | $5.68 | $5.36 | 85,892 | $154.46 M |
| 12/19/2024 | $5.48 | $5.53 (0.91%) | $5.55 | $5.37 | 58,833 | $156.44 M |
| 12/18/2024 | $5.73 | $5.60 (-2.27%) | $5.73 | $5.50 | 32,816 | $158.42 M |
| 12/17/2024 | $5.69 | $5.69 (0%) | $5.75 | $5.50 | 42,752 | $160.97 M |
| 12/16/2024 | $5.68 | $5.62 (-1.06%) | $5.75 | $5.53 | 61,122 | $158.99 M |
| 12/13/2024 | $5.70 | $5.57 (-2.28%) | $5.76 | $5.50 | 142,960 | $157.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
