Skip to main content
ADUR logo

Aduro Clean Technologies Inc.

ADURNASDAQIndustrialsPollution & Treatment Controls

$9.91Today:- (-)1Y −29.92%

As of Oct 27, 2026 close

Market cap
$372.29M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$9.00$18.19
Volume (live)
-
Avg. volume (3M)
282.65K

Aduro Clean Technologies (ADUR) Historical Stock Prices

Analyze Aduro Clean Technologies (ADUR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Aduro Clean Technologies (ADUR) Interactive Price Chart

Interactive historical price chart showing Aduro Clean Technologies stock price movements and trends across multiple time periods.

Loading chart...

ADUR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ADUR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20269.629.949.519.919.91189.94K
Oct 26, 20269.719.959.569.609.60255.47K
Oct 23, 20269.999.999.649.779.77169.28K
Oct 22, 202610.1610.169.7510.0710.07208.55K
Oct 21, 202610.8510.8910.2510.3710.37278.20K
Oct 20, 20269.9610.219.7110.1310.13227.34K
Oct 19, 202610.1310.239.659.909.90308.88K
Oct 16, 202610.3910.409.899.959.95468.33K
Oct 15, 20269.7010.079.5110.0010.00486.17K
Oct 14, 202610.1610.349.809.999.99589.18K
Oct 13, 202610.9410.9510.3510.3810.38456.95K
Oct 12, 202611.2011.2510.8710.9310.93238.92K
Oct 9, 202611.3011.3111.0111.1111.11268.00K
Oct 8, 202611.0211.3610.7911.1811.18357.68K
Oct 7, 202611.6411.6910.9611.1411.14471.88K
Oct 6, 202612.2412.4611.7711.7911.79314.14K
Oct 5, 202612.2912.4211.9912.1312.13186.54K
Oct 2, 202612.4812.6512.2312.2812.28272.29K
Oct 1, 202612.4312.4311.8612.1212.12370.33K
Sep 30, 202612.3912.8112.3012.4912.49233.58K
Sep 29, 202612.3612.6512.0712.2512.25259.22K
Sep 28, 202612.7412.7412.2612.3112.31224.51K
Sep 25, 202612.6012.6712.2712.6312.63175.43K
Sep 24, 202612.5012.8212.3612.5612.56207.99K
Sep 23, 202613.0113.0812.6612.6812.68244.07K
Sep 22, 202612.7512.8512.5212.6712.67145.83K
Sep 21, 202612.8012.9312.4112.6112.61214.88K
Sep 18, 202612.8012.9012.4612.5912.59173.13K
Sep 17, 202612.7112.9312.5412.6312.63262.33K
Sep 16, 202612.5112.7312.1312.2712.27220.38K
Sep 15, 202612.8312.9412.4012.4912.49200.84K
Sep 14, 202612.4513.0912.4312.9112.91323.13K
Sep 11, 202613.1013.3912.8012.9012.90323.80K
Sep 10, 202612.8813.3012.8412.9712.97301.34K
Sep 9, 202613.2813.5013.2013.2613.26185.90K
Sep 8, 202613.4513.7813.3713.4413.44196.82K
Sep 4, 202613.8013.9113.3813.5813.58288.80K
Sep 3, 202614.0414.0413.5213.8813.88303.45K
Sep 2, 202613.4013.9013.2213.8013.80342.94K
Sep 1, 202613.4013.7112.7213.3413.34862.11K
Aug 31, 202614.0614.2913.5413.8213.82577.07K
Aug 28, 202615.0615.1614.1414.1714.17594.01K
Aug 27, 202615.4315.4314.6015.0915.09518.58K
Aug 26, 202615.3115.5915.0615.4315.43191.97K
Aug 25, 202615.2515.9115.2115.4315.43283.55K
Aug 24, 202615.8016.0215.1715.2415.24339.80K
Aug 21, 202616.0016.6415.9116.0416.04433.08K
Aug 20, 202615.5515.9914.9115.8515.85414.11K
Aug 19, 202615.6515.9615.1215.3915.39296.59K
Aug 18, 202615.4115.6815.1415.6315.63314.57K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.