XNAS
Datos históricos de Aduro Clean Technologies Inc.
Aduro Clean Technologies Inc. · ADUR
$11.28
▲ +0.02 (+0.14%)
Última operación · 10/10/2026, 17:56:05 UTC
- Variación en el periodo
- −31.88%
- Máximo
- US$18.19
- 2 de junio de 2026
- Mínimo
- US$9.00
- 30 de marzo de 2026
- Volumen medio diario
- 0.41 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.30 | 11.31 | 11.01 | 11.11 | −0.63% | 268,004.634 |
| 8 oct 2026 | 11.02 | 11.36 | 10.79 | 11.18 | +0.31% | 357,677.435 |
| 7 oct 2026 | 11.64 | 11.69 | 10.96 | 11.15 | −5.47% | 471,881.905 |
| 6 oct 2026 | 12.24 | 12.46 | 11.77 | 11.79 | −2.80% | 314,138.414 |
| 5 oct 2026 | 12.29 | 12.42 | 11.99 | 12.13 | −1.22% | 186,540.126 |
| 2 oct 2026 | 12.48 | 12.65 | 12.23 | 12.28 | +1.32% | 272,294.787 |
| 1 oct 2026 | 12.43 | 12.43 | 11.86 | 12.12 | −2.96% | 370,328.292 |
| 30 sep 2026 | 12.39 | 12.81 | 12.30 | 12.49 | +1.96% | 233,577.983 |
| 29 sep 2026 | 12.36 | 12.65 | 12.07 | 12.25 | −0.49% | 259,217.923 |
| 28 sep 2026 | 12.74 | 12.74 | 12.26 | 12.31 | −2.53% | 224,514.858 |
| 25 sep 2026 | 12.60 | 12.67 | 12.27 | 12.63 | +0.56% | 175,427.742 |
| 24 sep 2026 | 12.50 | 12.82 | 12.36 | 12.56 | −0.95% | 207,990.572 |
| 23 sep 2026 | 13.01 | 13.08 | 12.66 | 12.68 | +0.08% | 244,068.059 |
| 22 sep 2026 | 12.75 | 12.85 | 12.52 | 12.67 | +0.48% | 145,832.623 |
| 21 sep 2026 | 12.80 | 12.93 | 12.41 | 12.61 | +0.16% | 214,877.798 |
| 18 sep 2026 | 12.80 | 12.90 | 12.46 | 12.59 | −0.32% | 173,126.665 |
| 17 sep 2026 | 12.71 | 12.93 | 12.54 | 12.63 | +2.93% | 262,331.291 |
| 16 sep 2026 | 12.51 | 12.73 | 12.12 | 12.27 | −1.76% | 220,378.474 |
| 15 sep 2026 | 12.83 | 12.94 | 12.40 | 12.49 | −3.25% | 200,835.014 |
| 14 sep 2026 | 12.45 | 13.09 | 12.43 | 12.91 | +0.08% | 323,125.023 |
| 11 sep 2026 | 13.10 | 13.39 | 12.80 | 12.90 | −0.54% | 323,797.887 |
| 10 sep 2026 | 12.88 | 13.30 | 12.84 | 12.97 | −2.19% | 301,340.529 |
| 9 sep 2026 | 13.28 | 13.50 | 13.20 | 13.26 | −1.34% | 185,904.189 |
| 8 sep 2026 | 13.45 | 13.78 | 13.37 | 13.44 | −1.03% | 196,816.873 |
| 4 sep 2026 | 13.80 | 13.91 | 13.38 | 13.58 | −2.16% | 288,804.318 |
| 3 sep 2026 | 14.04 | 14.04 | 13.52 | 13.88 | +0.58% | 303,453.812 |
| 2 sep 2026 | 13.40 | 13.90 | 13.22 | 13.80 | +3.45% | 342,938.582 |
| 1 sep 2026 | 13.40 | 13.71 | 12.72 | 13.34 | −3.47% | 862,111.243 |
| 31 ago 2026 | 14.07 | 14.29 | 13.54 | 13.82 | −2.47% | 577,073.417 |
| 28 ago 2026 | 15.06 | 15.16 | 14.14 | 14.17 | −6.10% | 594,006.413 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.