Indicators

Adventus Mining Corp (OP: ADVZF )

0.3900 +0.0033 (+0.85%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	0.3518	0.3518	0.3518	0.3518	1,500	+0.02(+5.08%)
Nov 28, 2022				0.3348	0	-0.00(-1.06%)
Nov 23, 2022				0.3384	0	+0.02(+5.82%)
Nov 22, 2022	0.3161	0.3198	0.3161	0.3198	10,100	+0.01(+3.16%)
Nov 21, 2022	0.3100	0.3100	0.3100	0.3100	15,000	-0.01(-3.06%)
Nov 18, 2022	0.3015	0.3250	0.2953	0.3198	40,023	+0.02(+7.57%)
Nov 17, 2022	0.3000	0.3000	0.2973	0.2973	2,000	-0.01(-2.97%)
Nov 16, 2022	0.3336	0.3336	0.3064	0.3064	12,933	-0.03(-9.78%)
Nov 15, 2022	0.3396	0.3396	0.3396	0.3396	40,000	-0.05(-13.26%)
Nov 14, 2022	0.3915	0.3915	0.3915	0.3915	1,000	+0.04(+11.86%)
Nov 11, 2022	0.3096	0.3500	0.3096	0.3500	27,200	+0.05(+18.56%)
Nov 10, 2022	0.2614	0.3046	0.2400	0.2952	19,869	+0.07(+28.35%)
Nov 09, 2022	0.2300	0.2300	0.2300	0.2300	29,600	-0.01(-5.15%)
Nov 08, 2022	0.2400	0.2425	0.2400	0.2425	36,000	+0.01(+4.30%)
Nov 07, 2022	0.2268	0.2448	0.2268	0.2325	56,673	+0.00(+0.65%)
Nov 04, 2022	0.2330	0.2398	0.2201	0.2310	226,000	+0.01(+5.62%)
Nov 03, 2022	0.2424	0.2454	0.2187	0.2187	97,300	-0.00(-0.64%)
Nov 02, 2022	0.2200	0.2201	0.2200	0.2201	70,000	-0.01(-2.61%)

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.