Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adventus Mining Corp (OP: ADVZF )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.2200 0.2202 0.2180 0.2202 68,007 -0.03(-11.21%)
Oct 28, 2022 0.2370 0.2507 0.2370 0.2480 66,000 +0.02(+7.87%)
Oct 27, 2022 0.2400 0.2400 0.2299 0.2299 85,700 -0.01(-2.54%)
Oct 26, 2022 0.2154 0.2515 0.2154 0.2359 33,950 +0.00(+1.16%)
Oct 25, 2022 0.2180 0.2332 0.2180 0.2332 98,500 +0.01(+6.05%)
Oct 24, 2022 0.2275 0.2336 0.2177 0.2199 74,100 -0.02(-9.36%)
Oct 21, 2022 0.2406 0.2426 0.2350 0.2426 160,600 +0.01(+4.57%)
Oct 20, 2022 0.2696 0.2700 0.2320 0.2320 159,759 -0.05(-16.40%)
Oct 14, 2022 0.2775 0 -0.02(-6.44%)
Oct 13, 2022 0.2966 0.2966 0.2966 0.2966 5,000 -0.05(-14.00%)
Oct 11, 2022 0.3449 0 -0.01(-1.46%)
Oct 10, 2022 0.3500 0.3500 0.3500 0.3500 800 -0.00(-0.28%)
Oct 06, 2022 0.3510 0 +0.06(+21.75%)
Oct 05, 2022 0.3023 0.3024 0.2883 0.2883 69,758 -0.00(-0.59%)
Oct 04, 2022 0.3127 0.3133 0.2900 0.2900 292,500 -0.01(-3.33%)
Oct 03, 2022 0.2977 0.3000 0.2900 0.3000 65,000 +0.03(+11.11%)
Sep 30, 2022 0.2700 0.2733 0.2700 0.2700 11,000 +0.00(+0.00%)
Sep 29, 2022 0.2693 0.2765 0.2693 0.2700 12,000 -0.00(-0.37%)
Sep 28, 2022 0.2700 0.2800 0.2693 0.2710 139,000 -0.01(-4.14%)
Sep 26, 2022 0.2827 0 +0.01(+2.24%)
Sep 23, 2022 0.2950 0.2960 0.2737 0.2765 51,500 -0.02(-7.96%)
Sep 22, 2022 0.3100 0.3100 0.3003 0.3004 27,000 -0.01(-3.13%)
Sep 21, 2022 0.3093 0.3101 0.3093 0.3101 6,593 -0.00(-0.39%)
Sep 20, 2022 0.3095 0.3113 0.3025 0.3113 9,000 -0.01(-2.72%)
Sep 19, 2022 0.3191 0.3200 0.3191 0.3200 11,000 -0.01(-2.26%)
Sep 16, 2022 0.3274 0.3274 0.3274 0.3274 12,000 -0.00(-1.39%)
Sep 15, 2022 0.3320 0.3382 0.3320 0.3320 80,000 +0.01(+3.75%)
Sep 13, 2022 0.3200 0 +0.00(+0.50%)
Sep 12, 2022 0.3184 0.3184 0.3184 0.3184 1,500 -0.00(-1.42%)
Sep 08, 2022 0.3230 0 +0.02(+6.60%)
Sep 07, 2022 0.3030 0.3030 0.3030 0.3030 10,999 -0.01(-2.26%)
Sep 02, 2022 0.3100 0 +0.00(+0.75%)
Sep 01, 2022 0.3410 0.3410 0.3077 0.3077 87,931 -0.03(-9.77%)
Aug 31, 2022 0.3450 0.3480 0.3410 0.3410 42,890 -0.01(-2.01%)
Aug 30, 2022 0.3600 0.3600 0.3480 0.3480 42,000 +0.00(+0.00%)
Aug 29, 2022 0.3480 0.3480 0.3480 0.3480 6,500 -0.01(-3.47%)
Aug 26, 2022 0.3605 0.3605 0.3605 0.3605 300 -0.02(-5.13%)
Aug 25, 2022 0.3711 0.3873 0.3700 0.3800 29,857 +0.01(+4.05%)
Aug 24, 2022 0.3652 0.3705 0.3652 0.3652 7,000 +0.01(+2.24%)
Aug 22, 2022 0.3572 0 -0.00(-1.00%)
Aug 19, 2022 0.3590 0.3608 0.3480 0.3608 76,500 +0.01(+3.68%)
Aug 18, 2022 0.3480 0.3480 0.3480 0.3480 7,000 -0.00(-0.57%)
Aug 17, 2022 0.3390 0.3500 0.3390 0.3500 35,000 +0.02(+5.26%)
Aug 16, 2022 0.3500 0.3529 0.3325 0.3325 53,500 -0.02(-5.08%)
Aug 15, 2022 0.3500 0.3514 0.3400 0.3503 74,900 -0.01(-2.12%)
Aug 12, 2022 0.3334 0.3579 0.3233 0.3579 169,000 -0.00(-0.58%)
Aug 11, 2022 0.3510 0.3600 0.3470 0.3600 132,350 +0.00(+0.00%)
Aug 10, 2022 0.3600 0.3600 0.3600 0.3600 10,000 +0.01(+2.56%)
Aug 09, 2022 0.3600 0.3600 0.3510 0.3510 87,450 -0.01(-1.40%)
Aug 08, 2022 0.3560 0.3560 0.3560 0.3560 1,000 +0.03(+7.91%)
Aug 04, 2022 0.3299 0 +0.01(+1.95%)
Aug 03, 2022 0.3200 0.3236 0.3200 0.3236 17,000 +0.00(+1.12%)
Aug 02, 2022 0.3450 0.3450 0.3200 0.3200 4,500 -0.02(-5.72%)
Jul 29, 2022 0.3394 0 +0.02(+6.06%)
Jul 28, 2022 0.3200 0.3530 0.3200 0.3200 133,800 +0.00(+0.63%)
Jul 27, 2022 0.3234 0.3285 0.3180 0.3180 8,145 +0.01(+2.58%)
Jul 21, 2022 0.3100 0 -0.01(-2.67%)
Jul 20, 2022 0.3185 0.3185 0.3185 0.3185 1,000 -0.01(-3.48%)
Jul 19, 2022 0.3223 0.3300 0.3223 0.3300 38,500 +0.02(+7.63%)
Jul 18, 2022 0.3281 0.3281 0.2920 0.3066 25,300 +0.02(+8.88%)
Jul 15, 2022 0.2816 0.2816 0.2816 0.2816 2,000 +0.01(+3.07%)
Jul 14, 2022 0.2842 0.2850 0.2732 0.2732 10,000 -0.03(-8.93%)
Jul 13, 2022 0.3000 0.3000 0.3000 0.3000 2,000 -0.02(-5.63%)
Jul 12, 2022 0.3179 0.3179 0.3179 0.3179 250 +0.00(+0.51%)
Jul 07, 2022 0.3163 0 -0.00(-1.16%)
Jul 06, 2022 0.3267 0.3267 0.3167 0.3200 8,300 -0.04(-10.36%)
Jul 05, 2022 0.3519 0.3570 0.3519 0.3570 5,900 +0.00(+0.14%)
Jul 01, 2022 0.3882 0.3882 0.3565 0.3565 8,800 -0.02(-4.91%)
Jun 30, 2022 0.3505 0.3749 0.3492 0.3749 115,425 +0.01(+3.88%)
Jun 29, 2022 0.3664 0.3664 0.3609 0.3609 7,400 -0.02(-5.03%)
Jun 28, 2022 0.3821 0.3821 0.3796 0.3800 3,500 -0.00(-0.05%)
Jun 27, 2022 0.3804 0.4075 0.3755 0.3802 27,000 -0.01(-2.26%)
Jun 24, 2022 0.3850 0.3936 0.3850 0.3890 7,500 -0.02(-3.97%)
Jun 23, 2022 0.4193 0.4193 0.4051 0.4051 2,500 -0.03(-6.87%)
Jun 21, 2022 0.4350 16,459 -0.01(-1.94%)
Jun 17, 2022 0.4642 0.4642 0.4400 0.4436 77,620 -0.03(-6.51%)
Jun 16, 2022 0.4830 0.4830 0.4735 0.4745 9,000 -0.02(-4.41%)
Jun 15, 2022 0.5010 0.5074 0.4964 0.4964 11,000 +0.02(+3.42%)
Jun 13, 2022 0.4800 5 -0.01(-1.80%)
Jun 10, 2022 0.4888 0.4888 0.4888 0.4888 400 -0.00(-0.02%)
Jun 09, 2022 0.4889 0.4889 0.4889 0.4889 700 -0.01(-2.30%)
Jun 08, 2022 0.5149 0.5149 0.5004 0.5004 5,220 +0.00(+0.08%)
Jun 06, 2022 0.5000 0 -0.01(-1.96%)
Jun 03, 2022 0.5070 0.5100 0.5070 0.5100 6,000 -0.00(-0.39%)
Jun 02, 2022 0.5025 0.5120 0.4914 0.5120 15,000 +0.00(+0.14%)
Jun 01, 2022 0.4958 0.5113 0.4937 0.5113 15,200 +0.01(+1.73%)
May 31, 2022 0.5026 0.5026 0.5026 0.5026 4,000 +0.03(+6.94%)
May 26, 2022 0.4700 0 +0.01(+3.14%)
May 25, 2022 0.4781 0.4781 0.4530 0.4557 7,138 -0.01(-2.54%)
May 24, 2022 0.4518 0.4676 0.4518 0.4676 5,000 +0.04(+10.02%)
May 23, 2022 0.4250 0.4250 0.4250 0.4250 200 -0.02(-3.41%)
May 19, 2022 0.4400 0 +0.02(+3.95%)
May 18, 2022 0.4561 0.4561 0.4233 0.4233 2,095 -0.03(-6.91%)
May 16, 2022 0.4547 0 +0.03(+7.34%)
May 13, 2022 0.4236 0.4236 0.4236 0.4236 1,400 +0.02(+4.08%)
May 12, 2022 0.4000 0.4070 0.3905 0.4070 33,770 -0.04(-8.54%)
May 11, 2022 0.4289 0.4494 0.4200 0.4450 33,610 +0.04(+8.64%)
May 10, 2022 0.4200 0.4600 0.4047 0.4096 105,600 -0.04(-8.98%)
May 09, 2022 0.4400 0.4500 0.4400 0.4500 10,290 -0.03(-5.76%)
May 06, 2022 0.4775 0.4775 0.4775 0.4775 10,000 -0.03(-6.10%)
May 05, 2022 0.5085 0.5085 0.5085 0.5085 30,000 +0.02(+3.59%)
May 04, 2022 0.4300 0.4909 0.4200 0.4909 41,395 +0.06(+14.16%)
May 03, 2022 0.4501 0.4501 0.4272 0.4300 43,117 -0.02(-4.47%)
May 02, 2022 0.4614 0.4695 0.4501 0.4501 53,650 -0.01(-2.55%)
Apr 29, 2022 0.4629 0.4661 0.4562 0.4619 28,000 +0.00(+0.63%)
Apr 28, 2022 0.4679 0.4700 0.4550 0.4590 30,555 -0.00(-0.22%)
Apr 27, 2022 0.4758 0.4758 0.4600 0.4600 11,000 -0.02(-4.25%)
Apr 26, 2022 0.4604 0.4885 0.4604 0.4804 48,300 -0.00(-0.44%)
Apr 25, 2022 0.4965 0.4965 0.4804 0.4825 21,850 -0.02(-3.50%)
Apr 22, 2022 0.5000 0.5100 0.4950 0.5000 84,446 -0.01(-2.23%)
Apr 21, 2022 0.4920 0.5181 0.4920 0.5114 131,750 -0.01(-1.27%)
Apr 20, 2022 0.5455 0.5456 0.5180 0.5180 58,118 -0.02(-4.41%)
Apr 19, 2022 0.5328 0.5470 0.5328 0.5419 16,000 -0.01(-1.47%)
Apr 18, 2022 0.5600 0.5600 0.5400 0.5500 26,361 +0.00(+0.18%)
Apr 14, 2022 0.5673 0.5730 0.5301 0.5490 74,356 -0.02(-4.19%)
Apr 13, 2022 0.5640 0.5730 0.5611 0.5730 10,000 +0.01(+1.60%)
Apr 12, 2022 0.5722 0.5722 0.5620 0.5640 6,600 -0.01(-1.05%)
Apr 11, 2022 0.5707 0.5805 0.5697 0.5700 70,687 -0.01(-1.72%)
Apr 08, 2022 0.5805 0.5825 0.5700 0.5800 44,500 -0.01(-1.36%)
Apr 07, 2022 0.5900 0.5900 0.5880 0.5880 10,500 -0.00(-0.34%)
Apr 06, 2022 0.6014 0.6032 0.5856 0.5900 96,150 -0.02(-3.14%)
Apr 05, 2022 0.6091 0.6091 0.6091 0.6091 2,000 -0.02(-2.90%)
Apr 04, 2022 0.6300 0.6300 0.6185 0.6273 31,700 -0.00(-0.43%)
Apr 01, 2022 0.6180 0.6400 0.6180 0.6300 7,300 +0.02(+2.54%)
Mar 31, 2022 0.6170 0.6205 0.6144 0.6144 24,500 -0.02(-3.43%)
Mar 30, 2022 0.6300 0.6362 0.6300 0.6362 2,000 -0.00(-0.59%)
Mar 29, 2022 0.6322 0.6436 0.6278 0.6400 22,200 -0.01(-1.61%)
Mar 28, 2022 0.6389 0.6505 0.6248 0.6505 24,880 +0.01(+1.64%)
Mar 25, 2022 0.6400 0.6400 0.6400 0.6400 500 +0.00(+0.00%)
Mar 24, 2022 0.6512 0.6512 0.6300 0.6400 5,529 -0.01(-1.43%)
Mar 23, 2022 0.6660 0.6700 0.6493 0.6493 15,000 -0.01(-1.62%)
Mar 22, 2022 0.6391 0.6600 0.6300 0.6600 27,100 +0.02(+3.00%)
Mar 21, 2022 0.6384 0.6408 0.6384 0.6408 830 -0.02(-2.91%)
Mar 18, 2022 0.6600 0.6650 0.6600 0.6600 19,900 +0.00(+0.06%)
Mar 17, 2022 0.6610 0.6610 0.6580 0.6596 2,000 +0.04(+7.08%)
Mar 16, 2022 0.6322 0.6322 0.6160 0.6160 13,850 +0.00(+0.16%)
Mar 15, 2022 0.6136 0.6150 0.6136 0.6150 15,450 +0.02(+2.50%)
Mar 14, 2022 0.6022 0.6097 0.6000 0.6000 26,550 -0.01(-1.66%)
Mar 11, 2022 0.6021 0.6172 0.6000 0.6101 39,970 +0.01(+1.68%)
Mar 10, 2022 0.6000 0.6000 0.5800 0.6000 34,450 +0.01(+1.69%)
Mar 09, 2022 0.5822 0.5968 0.5822 0.5900 8,990 -0.01(-1.19%)
Mar 08, 2022 0.5950 0.6090 0.5907 0.5971 32,638 -0.00(-0.15%)
Mar 07, 2022 0.6086 0.6086 0.5560 0.5980 108,602 -0.02(-2.76%)
Mar 04, 2022 0.6200 0.6200 0.5960 0.6150 54,000 +0.00(+0.00%)
Mar 03, 2022 0.6100 0.6170 0.6000 0.6150 24,350 -0.01(-0.81%)
Mar 02, 2022 0.6275 0.6275 0.6094 0.6200 11,206 +0.01(+1.74%)
Mar 01, 2022 0.6426 0.6535 0.6027 0.6094 97,009 -0.02(-3.27%)
Feb 28, 2022 0.5880 0.6300 0.5880 0.6300 21,236 +0.04(+7.23%)
Feb 25, 2022 0.6000 0.6000 0.5850 0.5875 68,500 -0.02(-3.69%)
Feb 24, 2022 0.6200 0.6222 0.6000 0.6100 77,860 -0.02(-3.16%)
Feb 23, 2022 0.6400 0.6500 0.6299 0.6299 14,654 -0.01(-1.58%)
Feb 22, 2022 0.6300 0.6400 0.6289 0.6400 36,690 +0.01(+1.83%)
Feb 18, 2022 0.6285 0 +0.00(+0.02%)
Feb 17, 2022 0.6420 0.6478 0.6284 0.6284 17,400 -0.01(-1.27%)
Feb 16, 2022 0.6369 0.6477 0.6365 0.6365 14,170 +0.02(+2.66%)
Feb 15, 2022 0.6362 0.6500 0.6200 0.6200 22,865 -0.02(-3.13%)
Feb 14, 2022 0.6245 0.6487 0.6245 0.6400 152,300 +0.00(+0.00%)
Feb 11, 2022 0.6188 0.6589 0.6188 0.6400 89,950 +0.00(+0.39%)
Feb 10, 2022 0.6150 0.6375 0.6100 0.6375 86,364 +0.04(+6.25%)
Feb 09, 2022 0.6100 0.6190 0.6000 0.6000 40,900 -0.01(-1.64%)
Feb 08, 2022 0.6200 0.6200 0.6000 0.6100 134,685 -0.01(-0.94%)
Feb 07, 2022 0.6000 0.6181 0.6000 0.6158 66,200 +0.01(+1.28%)
Feb 04, 2022 0.6130 0.6149 0.6080 0.6080 247,000 -0.01(-0.82%)
Feb 03, 2022 0.6192 0.6100 0.6130 77,800 -0.02(-2.61%)
Feb 02, 2022 0.6400 0.6491 0.6294 0.6294 35,080 -0.01(-1.50%)
Feb 01, 2022 0.6300 0.6425 0.6259 0.6390 32,990 +0.01(+1.85%)
Jan 31, 2022 0.6339 0.6388 0.6220 0.6274 22,170 -0.01(-1.20%)
Jan 28, 2022 0.6480 0.6480 0.6157 0.6350 44,650 -0.01(-2.16%)
Jan 27, 2022 0.6711 0.6892 0.6439 0.6490 21,165 -0.04(-5.31%)
Jan 26, 2022 0.6830 0.6854 0.6830 0.6854 1,230 +0.00(+0.06%)
Jan 25, 2022 0.6850 0.6850 0.6781 0.6850 4,350 -0.00(-0.06%)
Jan 24, 2022 0.7000 0.7003 0.6633 0.6854 17,521 -0.02(-2.92%)
Jan 21, 2022 0.7150 0.7360 0.7050 0.7060 40,150 -0.03(-4.00%)
Jan 20, 2022 0.7580 0.7670 0.7310 0.7354 215,989 -0.12(-14.49%)
Jan 19, 2022 0.8340 0.8600 0.8110 0.8600 71,936 +0.03(+3.12%)
Jan 18, 2022 0.8500 0.8544 0.8251 0.8340 137,470 +0.03(+4.18%)
Jan 14, 2022 0.8005 0 -0.02(-2.38%)
Jan 12, 2022 0.8200 0 +0.02(+2.50%)
Jan 11, 2022 0.7800 0.8050 0.7800 0.8000 23,300 +0.04(+5.76%)
Jan 10, 2022 0.7615 0.7615 0.7564 0.7564 4,000 -0.01(-1.77%)
Jan 07, 2022 0.7700 0.7700 0.7700 0.7700 1,000 +0.03(+4.66%)
Jan 06, 2022 0.7378 0.7475 0.7357 0.7357 3,200 -0.03(-4.08%)
Jan 05, 2022 0.7751 0.7859 0.7470 0.7670 48,169 +0.02(+2.27%)
Jan 04, 2022 0.7500 0.7500 0.7462 0.7500 20,000 +0.01(+2.03%)
Jan 03, 2022 0.7300 0.7351 0.7300 0.7351 14,100 -0.01(-1.99%)
Dec 31, 2021 0.7600 0.7600 0.7500 0.7500 3,218 +0.01(+1.31%)
Dec 29, 2021 0.7403 0.7403 0.7403 0 -0.02(-2.24%)
Dec 23, 2021 0.7573 0.7573 0.7573 0 +0.01(+0.97%)
Dec 22, 2021 0.7274 0.7571 0.7274 0.7500 9,500 +0.01(+0.68%)
Dec 21, 2021 0.7447 0.7543 0.7447 0.7449 6,800 -0.00(-0.01%)
Dec 20, 2021 0.7399 0.7450 0.7399 0.7450 27,865 +0.02(+2.05%)
Dec 17, 2021 0.7418 0.7418 0.7300 0.7300 1,509 +0.01(+2.03%)
Dec 16, 2021 0.7330 0.7330 0.6840 0.7155 109,129 +0.00(+0.38%)
Dec 15, 2021 0.7302 0.7450 0.7000 0.7128 3,472 -0.02(-3.28%)
Dec 14, 2021 0.7370 0.7370 0.7370 0.7370 500 -0.02(-2.87%)
Dec 10, 2021 0.7588 0.7588 0.7588 0 -0.00(-0.16%)
Dec 09, 2021 0.7509 0.7600 0.7509 0.7600 1,710 +0.01(+1.33%)
Dec 08, 2021 0.7312 0.7500 0.7312 0.7500 15,754 +0.00(+0.42%)
Dec 07, 2021 0.7350 0.7520 0.7350 0.7469 17,321 +0.02(+2.20%)
Dec 06, 2021 0.7308 0.7308 0.7308 0.7308 560 +0.01(+1.50%)
Dec 02, 2021 0.7200 0.7200 0.7200 20 -0.01(-1.10%)
Dec 01, 2021 0.7200 0.7296 0.7200 0.7280 6,775 +0.01(+1.90%)
Nov 30, 2021 0.7211 0.7300 0.7144 0.7144 22,530 -0.02(-2.14%)
Nov 29, 2021 0.7700 0.7700 0.7300 0.7300 7,220 -0.02(-2.41%)
Nov 26, 2021 0.7500 0.7500 0.7480 0.7480 667 +0.00(+0.00%)
Nov 24, 2021 0.7484 0.7484 0.7480 0.7480 4,032 -0.00(-0.05%)
Nov 23, 2021 0.7410 0.7484 0.7410 0.7484 3,275 +0.01(+1.42%)
Nov 22, 2021 0.7379 0.7379 0.7379 0.7379 2,100 -0.01(-1.61%)
Nov 19, 2021 0.7536 0.7700 0.7398 0.7500 26,669 +0.01(+1.05%)
Nov 18, 2021 0.7422 0.7422 0.7422 0.7422 500 -0.01(-0.78%)
Nov 17, 2021 0.7450 0.7480 0.7331 0.7480 8,490 +0.02(+2.23%)
Nov 16, 2021 0.7400 0.7400 0.7153 0.7317 12,669 -0.01(-1.59%)
Nov 15, 2021 0.7470 0.7470 0.7255 0.7435 4,399 -0.00(-0.40%)
Nov 12, 2021 0.7574 0.7576 0.7465 0.7465 26,700 +0.01(+0.74%)
Nov 11, 2021 0.7500 0.7500 0.7410 0.7410 8,500 -0.02(-2.23%)
Nov 10, 2021 0.7648 0.7579 0.7579 5,098 -0.00(-0.25%)
Nov 09, 2021 0.7800 0.7800 0.7572 0.7598 9,390 +0.00(+0.00%)
Nov 05, 2021 0.7598 0.7598 0.7598 0 -0.01(-0.81%)
Nov 04, 2021 0.7735 0.7735 0.7660 0.7660 20,600 +0.00(+0.39%)
Nov 03, 2021 0.7630 0.7630 0.7630 0.7630 5,800 -0.01(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.