5 DAY PERFORMANCE
+4.98%
1 MONTH PERFORMANCE
+5.30%
3 MONTH PERFORMANCE
+29.73%
6 MONTH PERFORMANCE
+31.32%
YEAR-TO-DATE PERFORMANCE
+124.15%
1 YEAR PERFORMANCE
+162.64%
Aduro Clean Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.73 | $13.92 (1.38%) | $14.17 | $13.40 | 373.10 K | $378.98 M |
| 12/03/2025 | $12.82 | $13.67 (6.63%) | $13.85 | $12.60 | 487.20 K | $372.17 M |
| 12/02/2025 | $12.42 | $11.79 (-5.07%) | $12.73 | $11.58 | 309.60 K | $320.99 M |
| 12/01/2025 | $13.00 | $12.63 (-2.85%) | $13.06 | $12.30 | 270.30 K | $343.86 M |
| 11/28/2025 | $12.85 | $13.26 (3.19%) | $13.45 | $12.75 | 196.43 K | $361.01 M |
| 11/26/2025 | $12.51 | $12.41 (-0.8%) | $12.70 | $12.07 | 267.18 K | $337.87 M |
| 11/25/2025 | $12.70 | $12.38 (-2.52%) | $12.95 | $11.60 | 547.32 K | $337.05 M |
| 11/24/2025 | $11.43 | $12.72 (11.29%) | $12.90 | $11.43 | 951.20 K | $346.31 M |
| 11/21/2025 | $11.00 | $10.90 (-0.91%) | $11.25 | $10.20 | 362.40 K | $296.76 M |
| 11/20/2025 | $11.50 | $10.65 (-7.39%) | $12.77 | $10.61 | 858.90 K | $289.95 M |
| 11/19/2025 | $10.17 | $9.89 (-2.75%) | $10.50 | $9.59 | 318.50 K | $269.26 M |
| 11/18/2025 | $10.30 | $10.35 (0.49%) | $10.53 | $9.90 | 236.80 K | $281.78 M |
| 11/17/2025 | $10.95 | $10.45 (-4.57%) | $11.35 | $10.42 | 147.20 K | $284.51 M |
| 11/14/2025 | $10.65 | $11.10 (4.23%) | $11.52 | $10.20 | 330.70 K | $302.20 M |
| 11/13/2025 | $11.75 | $11.04 (-6.04%) | $11.99 | $10.97 | 162.20 K | $300.57 M |
| 11/12/2025 | $11.68 | $11.84 (1.37%) | $12.49 | $11.40 | 176.30 K | $322.35 M |
| 11/11/2025 | $11.90 | $11.68 (-1.85%) | $12.00 | $11.11 | 192.60 K | $317.99 M |
| 11/10/2025 | $12.86 | $11.81 (-8.16%) | $13.05 | $11.74 | 305.30 K | $321.53 M |
| 11/07/2025 | $11.50 | $12.31 (7.04%) | $12.47 | $10.93 | 360.60 K | $335.15 M |
| 11/06/2025 | $13.16 | $12.05 (-8.43%) | $13.23 | $12.00 | 393.10 K | $328.07 M |
| 11/05/2025 | $13.75 | $13.22 (-3.85%) | $13.83 | $13.13 | 147.80 K | $359.92 M |
| 11/04/2025 | $13.80 | $13.93 (0.94%) | $14.53 | $13.56 | 133.80 K | $379.25 M |
| 11/03/2025 | $14.45 | $13.91 (-3.74%) | $14.69 | $13.78 | 140.60 K | $378.71 M |
| 10/31/2025 | $15.05 | $14.26 (-5.25%) | $15.05 | $14.21 | 140.70 K | $388.24 M |
| 10/30/2025 | $14.20 | $14.68 (3.38%) | $15.26 | $13.90 | 208.80 K | $399.67 M |
| 10/29/2025 | $14.45 | $14.13 (-2.21%) | $14.58 | $14.00 | 152.20 K | $384.70 M |
| 10/28/2025 | $14.88 | $14.58 (-2.02%) | $15.30 | $14.40 | 196.40 K | $396.95 M |
| 10/27/2025 | $15.24 | $14.44 (-5.25%) | $15.24 | $14.29 | 142.60 K | $393.14 M |
| 10/24/2025 | $14.70 | $14.71 (0.07%) | $15.28 | $14.28 | 197.90 K | $400.49 M |
| 10/23/2025 | $14.79 | $14.37 (-2.84%) | $14.84 | $14.01 | 174.50 K | $391.23 M |
| 10/22/2025 | $14.13 | $13.68 (-3.18%) | $14.30 | $12.89 | 374.50 K | $372.45 M |
| 10/21/2025 | $15.12 | $14.36 (-5.03%) | $15.19 | $14.11 | 215.90 K | $390.96 M |
| 10/20/2025 | $15.00 | $15.12 (0.8%) | $15.39 | $14.80 | 158.70 K | $411.65 M |
| 10/17/2025 | $14.64 | $14.63 (-0.07%) | $15.13 | $13.88 | 274.50 K | $398.31 M |
| 10/16/2025 | $16.70 | $14.97 (-10.36%) | $17.00 | $14.90 | 419.50 K | $407.57 M |
| 10/15/2025 | $17.37 | $16.63 (-4.26%) | $17.46 | $16.29 | 222.80 K | $452.76 M |
| 10/14/2025 | $16.56 | $17.39 (5.01%) | $17.57 | $16.06 | 256.20 K | $473.45 M |
| 10/13/2025 | $16.35 | $16.89 (3.3%) | $17.08 | $16.05 | 182.00 K | $459.84 M |
| 10/10/2025 | $16.43 | $16.31 (-0.73%) | $17.66 | $16.06 | 386.20 K | $444.05 M |
| 10/09/2025 | $17.30 | $15.84 (-8.44%) | $17.62 | $15.77 | 379.30 K | $431.25 M |
| 10/08/2025 | $15.89 | $16.95 (6.67%) | $17.18 | $15.77 | 276.30 K | $461.47 M |
| 10/07/2025 | $16.00 | $15.56 (-2.75%) | $16.15 | $15.42 | 281.70 K | $423.63 M |
| 10/06/2025 | $15.42 | $16.00 (3.76%) | $16.08 | $15.09 | 368.90 K | $435.61 M |
| 10/03/2025 | $13.79 | $15.09 (9.43%) | $15.12 | $13.79 | 443.10 K | $410.83 M |
| 10/02/2025 | $13.45 | $13.70 (1.86%) | $13.98 | $13.35 | 185.90 K | $372.99 M |
| 10/01/2025 | $13.25 | $13.04 (-1.58%) | $13.85 | $12.62 | 251.00 K | $355.02 M |
| 09/30/2025 | $13.65 | $13.40 (-1.83%) | $13.95 | $13.25 | 144.60 K | $364.82 M |
| 09/29/2025 | $12.90 | $13.77 (6.74%) | $13.98 | $12.89 | 291.40 K | $374.90 M |
| 09/26/2025 | $12.37 | $12.52 (1.21%) | $12.72 | $12.17 | 121.00 K | $358.62 M |
| 09/25/2025 | $13.00 | $12.46 (-4.15%) | $13.06 | $12.30 | 357.98 K | $356.90 M |
| 09/24/2025 | $13.75 | $13.22 (-3.85%) | $13.94 | $13.22 | 202.00 K | $378.67 M |
| 09/23/2025 | $13.47 | $13.76 (2.15%) | $14.19 | $13.42 | 272.93 K | $394.13 M |
| 09/22/2025 | $13.82 | $13.57 (-1.81%) | $13.95 | $13.30 | 230.20 K | $388.69 M |
| 09/19/2025 | $13.44 | $13.35 (-0.67%) | $14.22 | $13.19 | 370.20 K | $382.39 M |
| 09/18/2025 | $13.07 | $13.19 (0.92%) | $13.73 | $13.01 | 172.70 K | $377.81 M |
| 09/17/2025 | $14.03 | $13.13 (-6.41%) | $14.28 | $13.02 | 307.50 K | $376.09 M |
| 09/16/2025 | $13.34 | $13.93 (4.42%) | $14.11 | $13.34 | 390.70 K | $399.00 M |
| 09/15/2025 | $12.88 | $13.16 (2.17%) | $13.28 | $12.70 | 156.30 K | $376.95 M |
| 09/12/2025 | $13.18 | $12.77 (-3.11%) | $13.28 | $12.61 | 146.40 K | $365.78 M |
| 09/11/2025 | $12.56 | $13.00 (3.5%) | $13.44 | $12.56 | 246.00 K | $372.37 M |
| 09/10/2025 | $13.35 | $12.81 (-4.04%) | $13.45 | $12.64 | 246.10 K | $366.92 M |
| 09/09/2025 | $11.56 | $12.95 (12.02%) | $13.49 | $11.37 | 630.20 K | $370.93 M |
| 09/08/2025 | $11.10 | $11.60 (4.5%) | $11.80 | $10.95 | 277.70 K | $332.26 M |
| 09/05/2025 | $11.00 | $10.73 (-2.45%) | $11.21 | $10.63 | 144.18 K | $307.34 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.