5 DAY PERFORMANCE
-12.40%
1 MONTH PERFORMANCE
+43.14%
3 MONTH PERFORMANCE
+71.09%
6 MONTH PERFORMANCE
+57.27%
YEAR-TO-DATE PERFORMANCE
+41.06%
Aduro Clean Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/12/2025 | $8.47 | $8.76 (3.42%) | $9.20 | $8.46 | 409.41 K | $250.92 M |
| 06/11/2025 | $8.16 | $8.23 (0.86%) | $8.68 | $8.02 | 489.00 K | $235.74 M |
| 06/10/2025 | $8.65 | $7.97 (-7.86%) | $8.65 | $7.66 | 1.19 M | $228.29 M |
| 06/09/2025 | $10.20 | $9.93 (-2.65%) | $10.40 | $9.64 | 223.90 K | $284.43 M |
| 06/06/2025 | $10.63 | $10.00 (-5.93%) | $10.90 | $9.58 | 304.90 K | $286.44 M |
| 06/05/2025 | $10.95 | $10.60 (-3.2%) | $11.97 | $10.30 | 536.60 K | $303.62 M |
| 06/04/2025 | $9.30 | $10.74 (15.48%) | $10.78 | $9.19 | 401.70 K | $307.63 M |
| 06/03/2025 | $9.58 | $9.14 (-4.59%) | $9.60 | $8.88 | 302.20 K | $261.80 M |
| 06/02/2025 | $8.18 | $9.47 (15.77%) | $9.47 | $8.03 | 289.10 K | $271.25 M |
| 05/30/2025 | $8.25 | $8.25 (0%) | $8.32 | $7.94 | 66.80 K | $236.31 M |
| 05/29/2025 | $8.30 | $8.23 (-0.84%) | $8.34 | $8.11 | 64.14 K | $235.74 M |
| 05/28/2025 | $8.15 | $8.39 (2.94%) | $8.39 | $7.80 | 92.50 K | $240.32 M |
| 05/27/2025 | $8.80 | $8.14 (-7.5%) | $9.23 | $7.91 | 403.33 K | $233.16 M |
| 05/23/2025 | $8.23 | $8.64 (4.98%) | $8.80 | $8.00 | 262.04 K | $247.48 M |
| 05/22/2025 | $7.30 | $8.15 (11.64%) | $8.35 | $7.15 | 451.62 K | $233.44 M |
| 05/21/2025 | $7.00 | $7.25 (3.57%) | $7.30 | $6.71 | 298.30 K | $207.67 M |
| 05/20/2025 | $7.18 | $6.90 (-3.9%) | $7.30 | $6.67 | 279.00 K | $197.64 M |
| 05/19/2025 | $6.51 | $7.08 (8.76%) | $7.34 | $6.48 | 324.72 K | $202.80 M |
| 05/16/2025 | $5.91 | $6.45 (9.14%) | $6.57 | $5.88 | 138.60 K | $184.75 M |
| 05/15/2025 | $6.29 | $6.02 (-4.29%) | $6.29 | $6.00 | 52.16 K | $172.43 M |
| 05/14/2025 | $6.14 | $6.27 (2.12%) | $6.36 | $5.90 | 156.90 K | $179.59 M |
| 05/13/2025 | $6.30 | $6.12 (-2.86%) | $6.33 | $6.10 | 73.23 K | $174.77 M |
| 05/12/2025 | $6.34 | $6.26 (-1.26%) | $6.98 | $6.15 | 245.40 K | $178.76 M |
| 05/09/2025 | $6.30 | $6.27 (-0.48%) | $6.40 | $6.11 | 132.09 K | $183.64 M |
| 05/08/2025 | $5.66 | $6.10 (7.77%) | $6.65 | $5.60 | 393.50 K | $178.66 M |
| 05/07/2025 | $5.47 | $5.53 (1.1%) | $5.80 | $5.40 | 93.30 K | $161.97 M |
| 05/06/2025 | $5.50 | $5.34 (-2.91%) | $5.55 | $5.32 | 27.15 K | $156.40 M |
| 05/05/2025 | $5.60 | $5.53 (-1.25%) | $5.60 | $5.42 | 33.60 K | $161.97 M |
| 05/02/2025 | $5.28 | $5.55 (5.11%) | $5.64 | $5.28 | 76.41 K | $158.49 M |
| 05/01/2025 | $5.57 | $5.17 (-7.18%) | $5.70 | $5.17 | 101.35 K | $151.43 M |
| 04/30/2025 | $5.00 | $5.41 (8.2%) | $5.81 | $5.00 | 279.32 K | $158.46 M |
| 04/29/2025 | $4.35 | $4.89 (12.41%) | $5.13 | $4.35 | 153.10 K | $143.22 M |
| 04/28/2025 | $4.26 | $4.46 (4.69%) | $4.47 | $4.26 | 31.30 K | $130.63 M |
| 04/25/2025 | $4.42 | $4.31 (-2.49%) | $4.47 | $4.27 | 50.00 K | $126.24 M |
| 04/24/2025 | $4.28 | $4.39 (2.57%) | $4.39 | $4.25 | 27.34 K | $128.58 M |
| 04/23/2025 | $4.37 | $4.28 (-2.06%) | $4.48 | $4.18 | 45.98 K | $125.36 M |
| 04/22/2025 | $4.32 | $4.36 (0.93%) | $4.47 | $4.24 | 22.01 K | $127.70 M |
| 04/21/2025 | $4.46 | $4.30 (-3.59%) | $4.47 | $4.20 | 31.04 K | $125.94 M |
| 04/17/2025 | $4.47 | $4.42 (-1.12%) | $4.48 | $4.35 | 19.20 K | $129.46 M |
| 04/16/2025 | $4.52 | $4.43 (-1.99%) | $4.52 | $4.38 | 23.72 K | $129.75 M |
| 04/15/2025 | $4.27 | $4.54 (6.32%) | $4.54 | $4.19 | 32.95 K | $132.97 M |
| 04/14/2025 | $4.20 | $4.24 (0.95%) | $4.27 | $4.10 | 42.33 K | $124.19 M |
| 04/11/2025 | $4.11 | $4.14 (0.73%) | $4.21 | $3.95 | 49.24 K | $118.22 M |
| 04/10/2025 | $4.40 | $4.11 (-6.59%) | $4.40 | $4.05 | 145.41 K | $117.37 M |
| 04/09/2025 | $3.88 | $4.50 (15.98%) | $4.68 | $3.74 | 190.57 K | $128.50 M |
| 04/08/2025 | $4.03 | $3.89 (-3.47%) | $4.08 | $3.82 | 126.10 K | $111.09 M |
| 04/07/2025 | $4.10 | $3.85 (-6.1%) | $4.20 | $3.49 | 236.55 K | $109.94 M |
| 04/04/2025 | $4.93 | $4.22 (-14.4%) | $4.93 | $4.20 | 116.84 K | $120.51 M |
| 04/03/2025 | $5.09 | $4.98 (-2.16%) | $5.14 | $4.81 | 83.92 K | $142.21 M |
| 04/02/2025 | $5.25 | $5.08 (-3.24%) | $5.25 | $5.05 | 53.24 K | $145.07 M |
| 04/01/2025 | $5.16 | $5.21 (0.97%) | $5.25 | $5.05 | 62.00 K | $148.78 M |
| 03/31/2025 | $5.07 | $5.07 (0%) | $5.15 | $5.02 | 59.47 K | $144.78 M |
| 03/28/2025 | $5.15 | $5.05 (-1.94%) | $5.16 | $5.01 | 74.03 K | $144.21 M |
| 03/27/2025 | $5.18 | $5.15 (-0.58%) | $5.21 | $5.01 | 25.90 K | $147.07 M |
| 03/26/2025 | $5.24 | $5.18 (-1.15%) | $5.34 | $5.11 | 35.40 K | $147.92 M |
| 03/25/2025 | $5.34 | $5.24 (-1.87%) | $5.34 | $5.10 | 61.70 K | $149.64 M |
| 03/24/2025 | $5.31 | $5.31 (0%) | $5.35 | $5.18 | 29.10 K | $151.64 M |
| 03/21/2025 | $5.35 | $5.31 (-0.75%) | $5.40 | $5.15 | 26.10 K | $151.64 M |
| 03/20/2025 | $5.10 | $5.35 (4.9%) | $5.35 | $5.10 | 49.40 K | $152.78 M |
| 03/19/2025 | $5.11 | $5.10 (-0.2%) | $5.26 | $5.03 | 43.93 K | $145.64 M |
| 03/18/2025 | $5.32 | $5.15 (-3.2%) | $5.32 | $5.05 | 20.35 K | $147.07 M |
| 03/17/2025 | $5.15 | $5.28 (2.52%) | $5.38 | $5.05 | 70.20 K | $150.78 M |
| 03/14/2025 | $5.13 | $5.14 (0.19%) | $5.20 | $4.99 | 52.14 K | $146.78 M |
| 03/13/2025 | $5.07 | $5.12 (0.99%) | $5.21 | $4.92 | 82.85 K | $146.21 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.
