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 (%)
Nov 29, 2023 0.2667 0 -0.00(-0.74%)
Nov 27, 2023 0.2687 4 -0.00(-1.25%)
Nov 24, 2023 0.2844 0.2844 0.2721 0.2721 90,200 +0.01(+4.65%)
Nov 22, 2023 0.2600 0.2660 0.2600 0.2600 82,792 -0.01(-4.73%)
Nov 21, 2023 0.2710 0.2729 0.2710 0.2729 11,000 +0.01(+4.96%)
Nov 20, 2023 0.2600 0.2600 0.2600 0.2600 2,535 -0.02(-8.58%)
Nov 17, 2023 0.2746 0.2844 0.2746 0.2844 17,721 -0.00(-0.91%)
Nov 16, 2023 0.2870 0.2870 0.2870 0.2870 25,000 +0.01(+3.05%)
Nov 15, 2023 0.2785 0.2785 0.2785 0.2785 250 -0.01(-3.97%)
Nov 14, 2023 0.2950 0.2950 0.2834 0.2900 29,100 +0.02(+7.25%)
Nov 13, 2023 0.2580 0.2704 0.2580 0.2704 13,000 +0.03(+10.37%)
Nov 10, 2023 0.2450 0.2450 0.2450 0.2450 10,707 +0.02(+8.41%)
Nov 09, 2023 0.2185 0.2290 0.2185 0.2260 84,100 +0.04(+19.51%)
Nov 08, 2023 0.1891 0.1891 0.1891 0.1891 1,500 +0.01(+5.64%)
Nov 06, 2023 0.1790 0 -0.00(-0.78%)
Nov 03, 2023 0.1804 0.1804 0.1804 0.1804 19,850 +0.01(+3.32%)
Nov 02, 2023 0.1746 0.1746 0.1746 0.1746 3,700 +0.00(+0.00%)
Oct 31, 2023 0.1746 10,000 -0.00(-0.23%)
Oct 27, 2023 0.1750 0 -0.01(-2.78%)
Oct 24, 2023 0.1800 0 +0.00(+0.00%)
Oct 23, 2023 0.1800 0.1825 0.1800 0.1800 16,002 -0.01(-7.22%)
Oct 19, 2023 0.1940 0 -0.01(-3.00%)
Oct 18, 2023 0.2000 0.2000 0.2000 0.2000 500 -0.01(-4.76%)
Oct 17, 2023 0.2052 0.2100 0.2035 0.2100 34,000 +0.01(+3.91%)
Oct 16, 2023 0.2010 0.2021 0.2010 0.2021 33,000 -0.01(-3.76%)
Oct 11, 2023 0.2100 0 -0.01(-4.55%)
Oct 10, 2023 0.2200 0.2200 0.2200 0.2200 2,500 -0.02(-6.62%)
Sep 21, 2023 0.2356 0 +0.01(+2.17%)
Sep 19, 2023 0.2306 0 +0.00(+0.26%)
Sep 18, 2023 0.2300 0.2300 0.2300 0.2300 1,000 -0.01(-2.62%)
Sep 14, 2023 0.2362 0 -0.02(-8.09%)
Sep 13, 2023 0.2580 0.2580 0.2391 0.2570 18,930 +0.02(+6.37%)
Sep 12, 2023 0.2416 0.2416 0.2416 0.2416 2,010 +0.02(+8.34%)
Sep 11, 2023 0.2230 0.2230 0.2230 0.2230 57,000 +0.00(+0.54%)
Sep 08, 2023 0.2218 0.2218 0.2218 0.2218 1,000 +0.00(+1.84%)
Sep 05, 2023 0.2178 200 -0.01(-2.33%)
Aug 31, 2023 0.2230 0 -0.01(-3.46%)
Aug 29, 2023 0.2310 25,000 +0.01(+5.00%)
Aug 23, 2023 0.2200 0 +0.02(+9.45%)
Aug 22, 2023 0.2010 0.2010 0.2010 0.2010 17,015 -0.01(-5.19%)
Aug 21, 2023 0.2120 0.2120 0.2120 0.2120 100 -0.00(-0.38%)
Aug 18, 2023 0.2077 0.2200 0.2077 0.2128 31,660 +0.00(+1.33%)
Aug 16, 2023 0.2100 0 -0.00(-1.96%)
Aug 15, 2023 0.2142 0.2142 0.2142 0.2142 20,100 +0.00(+0.09%)
Aug 11, 2023 0.2140 0 -0.01(-3.08%)
Aug 10, 2023 0.2250 0.2263 0.2111 0.2208 97,450 +0.01(+2.70%)
Aug 09, 2023 0.2100 0.2150 0.2100 0.2150 8,975 -0.00(-0.46%)
Aug 08, 2023 0.2160 0.2200 0.2160 0.2160 2,800 -0.01(-5.47%)
Aug 07, 2023 0.2285 0.2285 0.2285 0.2285 500 +0.00(+1.56%)
Aug 02, 2023 0.2250 0 -0.02(-9.27%)
Aug 01, 2023 0.2400 0.2480 0.2400 0.2480 300 +0.02(+8.11%)
Jul 31, 2023 0.2490 0.2490 0.2294 0.2294 13,325 -0.02(-8.24%)
Jul 27, 2023 0.2500 6,000 +0.00(+1.38%)
Jul 26, 2023 0.2286 0.2520 0.2286 0.2466 130,500 +0.02(+9.89%)
Jul 25, 2023 0.2244 0.2244 0.2244 0.2244 2,000 +0.00(+2.00%)
Jul 24, 2023 0.2260 0.2377 0.2200 0.2200 22,100 -0.02(-9.05%)
Jul 21, 2023 0.2300 0.2419 0.2300 0.2419 10,000 +0.01(+5.17%)
Jul 20, 2023 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.97%)
Jul 19, 2023 0.2283 0.2338 0.2278 0.2278 40,500 -0.00(-1.39%)
Jul 18, 2023 0.2300 0.2314 0.2300 0.2310 11,100 +0.00(+0.43%)
Jul 17, 2023 0.2392 0.2392 0.2300 0.2300 22,000 -0.02(-6.31%)
Jul 14, 2023 0.2363 0.2455 0.2363 0.2455 40,010 +0.00(+1.66%)
Jul 12, 2023 0.2415 0 -0.00(-1.43%)
Jul 11, 2023 0.2450 0.2450 0.2450 0.2450 10,000 +0.02(+8.41%)
Jul 10, 2023 0.2297 0.2297 0.2260 0.2260 1,500 -0.01(-5.83%)
Jul 05, 2023 0.2400 0 +0.00(+0.00%)
Jul 03, 2023 0.2400 0.2400 0.2400 0.2400 91,144 +0.00(+0.00%)
Jun 27, 2023 0.2400 5,000 +0.00(+1.05%)
Jun 16, 2023 0.2375 0 -0.02(-6.86%)
Jun 15, 2023 0.2550 0.2567 0.2550 0.2550 5,000 -0.00(-0.04%)
Jun 14, 2023 0.2551 0.2551 0.2551 0.2551 500 -0.01(-2.26%)
Jun 13, 2023 0.2610 0.2610 0.2610 0.2610 43,314 +0.00(+0.00%)
Jun 08, 2023 0.2610 0 +0.01(+5.07%)
Jun 06, 2023 0.2325 0.2325 0.2325 0.2484 1,000 +0.01(+4.33%)
Jun 05, 2023 0.2381 0.2381 0.2381 0.2381 5,000 +0.01(+2.94%)
Jun 02, 2023 0.2385 0.2398 0.2285 0.2313 90,324 -0.01(-3.62%)
Jun 01, 2023 0.2409 0.2409 0.2400 0.2400 15,500 +0.00(+0.00%)
May 31, 2023 0.2450 0.2450 0.2306 0.2400 12,628 +0.00(+0.00%)
May 30, 2023 0.2366 0.2433 0.2337 0.2400 54,101 -0.01(-4.00%)
May 23, 2023 0.2500 0 +0.02(+7.57%)
May 22, 2023 0.2340 0.2407 0.2324 0.2324 27,500 -0.01(-3.25%)
May 19, 2023 0.2400 0.2419 0.2310 0.2402 274,500 -0.00(-0.66%)
May 18, 2023 0.2523 0.2611 0.2418 0.2418 197,549 -0.02(-7.00%)
May 17, 2023 0.2600 0.2600 0.2600 0.2600 3,700 -0.01(-3.70%)
May 15, 2023 0.2700 0 +0.00(+0.00%)
May 12, 2023 0.2739 0.2739 0.2700 0.2700 4,500 -0.01(-3.40%)
May 10, 2023 0.2795 0 -0.01(-1.93%)
May 09, 2023 0.2804 0.2850 0.2804 0.2850 30,000 +0.00(+1.79%)
May 08, 2023 0.2700 0.2800 0.2700 0.2800 10,802 +0.02(+6.71%)
May 05, 2023 0.2624 0.2624 0.2624 0.2624 7,500 -0.00(-0.23%)
May 04, 2023 0.2556 0.2630 0.2556 0.2630 2,000 -0.02(-6.07%)
May 02, 2023 0.2800 0 +0.00(+1.16%)
Apr 28, 2023 0.2768 0 +0.01(+2.63%)
Apr 27, 2023 0.2730 0.2754 0.2697 0.2697 35,950 -0.01(-4.19%)
Apr 26, 2023 0.2818 0.2818 0.2815 0.2815 103,000 +0.00(+0.68%)
Apr 25, 2023 0.2800 0.2826 0.2777 0.2796 77,710 -0.00(-1.24%)
Apr 21, 2023 0.2831 0 -0.02(-5.29%)
Apr 20, 2023 0.2989 0.2989 0.2989 0.2989 5,000 +0.00(+0.17%)
Apr 19, 2023 0.2968 0.2984 0.2968 0.2984 3,500 -0.00(-0.53%)
Apr 18, 2023 0.3000 0.3000 0.3000 0.3000 3,000 -0.01(-3.23%)
Apr 17, 2023 0.3100 0.3100 0.3100 0.3100 10,000 -0.01(-2.21%)
Apr 14, 2023 0.3189 0.3189 0.3170 0.3170 6,000 -0.00(-0.09%)
Apr 13, 2023 0.3112 0.3266 0.3112 0.3173 31,400 +0.00(+0.54%)
Apr 12, 2023 0.3220 0.3220 0.3156 0.3156 46,274 -0.01(-3.49%)
Apr 11, 2023 0.3270 0.3270 0.3201 0.3270 39,100 +0.01(+2.03%)
Apr 10, 2023 0.3270 0.3270 0.3140 0.3205 68,629 -0.01(-1.99%)
Apr 06, 2023 0.3270 0.3270 0.3270 0.3270 35,021 +0.00(+0.99%)
Apr 04, 2023 0.3238 0 +0.00(+0.47%)
Apr 03, 2023 0.3223 0.3223 0.3190 0.3223 10,500 +0.00(+0.00%)
Mar 29, 2023 0.3223 0 +0.03(+8.59%)
Mar 27, 2023 0.2968 0 +0.00(+0.61%)
Mar 24, 2023 0.2990 0.3110 0.2950 0.2950 107,800 -0.00(-1.30%)
Mar 23, 2023 0.2989 0.2989 0.2989 0.2989 150 -0.02(-5.26%)
Mar 21, 2023 0.3155 0 +0.01(+1.91%)
Mar 20, 2023 0.3360 0.3360 0.2997 0.3096 43,518 -0.02(-5.87%)
Mar 17, 2023 0.3244 0.3289 0.3244 0.3289 20,000 +0.02(+5.82%)
Mar 16, 2023 0.3087 0.3205 0.3087 0.3108 35,500 -0.01(-1.58%)
Mar 15, 2023 0.3400 0.3450 0.3010 0.3158 248,350 -0.03(-8.46%)
Mar 14, 2023 0.3450 0.3450 0.3450 0.3450 116,000 -0.01(-1.43%)
Mar 13, 2023 0.3700 0.3727 0.3500 0.3500 117,228 -0.02(-5.41%)
Mar 10, 2023 0.3856 0.3856 0.3700 0.3700 13,000 -0.01(-1.33%)
Mar 09, 2023 0.3811 0.3852 0.3700 0.3750 79,600 +0.00(+0.00%)
Mar 08, 2023 0.3927 0.3927 0.3700 0.3750 41,610 -0.02(-5.06%)
Mar 07, 2023 0.3950 0.4002 0.3950 0.3950 117,000 +0.00(+0.00%)
Mar 06, 2023 0.3774 0.3950 0.3774 0.3950 142,500 +0.01(+2.76%)
Mar 03, 2023 0.3844 0.3844 0.3844 0.3844 2,000 -0.01(-3.54%)
Mar 01, 2023 0.3985 0 -0.00(-0.38%)
Feb 27, 2023 0.4000 53 -0.01(-3.15%)
Feb 23, 2023 0.4130 0 +0.03(+7.75%)
Feb 21, 2023 0.3833 0 +0.01(+2.21%)
Feb 17, 2023 0.3720 0.3750 0.3720 0.3750 4,850 -0.02(-4.02%)
Feb 15, 2023 0.3907 0 +0.02(+4.19%)
Feb 14, 2023 0.3750 0.3900 0.3750 0.3750 3,150 -0.02(-6.23%)
Feb 13, 2023 0.3900 0.4000 0.3900 0.3999 117,730 +0.01(+3.87%)
Feb 10, 2023 0.3363 0.3850 0.3363 0.3850 243,500 +0.07(+20.31%)
Feb 09, 2023 0.3126 0.3200 0.3120 0.3200 39,450 +0.00(+0.09%)
Feb 08, 2023 0.3140 0.3197 0.3100 0.3197 10,050 -0.00(-0.09%)
Feb 07, 2023 0.3275 0.3346 0.3200 0.3200 66,633 -0.02(-5.74%)
Feb 06, 2023 0.3375 0.3395 0.3374 0.3395 8,550 -0.01(-3.00%)
Feb 03, 2023 0.3721 0.3721 0.3500 0.3500 29,100 -0.03(-7.53%)
Feb 02, 2023 0.3868 0.3907 0.3785 0.3785 12,600 -0.00(-0.58%)
Feb 01, 2023 0.3875 0.3875 0.3807 0.3807 1,000 -0.01(-1.63%)
Jan 30, 2023 0.3870 50 +0.00(+0.76%)
Jan 26, 2023 0.3841 150 -0.01(-3.69%)
Jan 25, 2023 0.3930 0.4010 0.3930 0.3988 25,000 +0.01(+2.13%)
Jan 24, 2023 0.3992 0.3992 0.3905 0.3905 2,050 -0.01(-1.34%)
Jan 23, 2023 0.3958 0.3958 0.3958 0.3958 5,000 +0.01(+2.19%)
Jan 20, 2023 0.3957 0.3957 0.3873 0.3873 26,000 -0.00(-0.21%)
Jan 19, 2023 0.3778 0.3881 0.3778 0.3881 4,000 -0.00(-0.23%)
Jan 18, 2023 0.3860 0.3890 0.3850 0.3890 11,132 +0.00(+0.78%)
Jan 17, 2023 0.3860 0.3876 0.3860 0.3860 24,500 +0.00(+0.00%)
Jan 13, 2023 0.3881 0.3881 0.3860 0.3860 3,700 -0.01(-2.28%)
Jan 12, 2023 0.4220 0.4220 0.3790 0.3950 219,943 -0.06(-13.68%)
Jan 11, 2023 0.4497 0.4576 0.4480 0.4576 14,000 -0.00(-0.09%)
Jan 10, 2023 0.4371 0.4580 0.4371 0.4580 15,600 +0.01(+2.35%)
Jan 09, 2023 0.4257 0.4500 0.4257 0.4475 19,911 +0.03(+6.55%)
Jan 06, 2023 0.4127 0.4239 0.4127 0.4200 4,203 +0.01(+1.77%)
Jan 05, 2023 0.4127 0.4127 0.4127 0.4127 2,100 -0.01(-1.74%)
Jan 04, 2023 0.4200 0.4200 0.4200 0.4200 1,500 +0.02(+6.01%)
Jan 03, 2023 0.4000 0.4093 0.3962 0.3962 20,980 -0.00(-0.93%)
Dec 30, 2022 0.4000 0.4099 0.3940 0.3999 27,200 +0.02(+5.24%)
Dec 29, 2022 0.3845 0.3932 0.3800 0.3800 94,232 +0.01(+1.82%)
Dec 28, 2022 0.3732 0.3732 0.3732 0.3732 2,500 -0.03(-7.69%)
Dec 23, 2022 0.4043 0 -0.00(-0.12%)
Dec 22, 2022 0.4031 0.4181 0.4031 0.4048 37,700 -0.02(-4.53%)
Dec 21, 2022 0.4000 0.4270 0.3908 0.4240 24,805 +0.04(+11.58%)
Dec 20, 2022 0.3801 0.3812 0.3743 0.3800 40,900 +0.01(+1.74%)
Dec 19, 2022 0.3782 0.3782 0.3735 0.3735 11,100 -0.01(-2.71%)
Dec 16, 2022 0.3839 0.3839 0.3839 0.3839 5,000 +0.01(+1.97%)
Dec 15, 2022 0.3811 0.3811 0.3765 0.3765 2,200 -0.00(-0.61%)
Dec 14, 2022 0.3788 0.3788 0.3788 0.3788 715 -0.00(-0.32%)
Dec 13, 2022 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.13%)
Dec 12, 2022 0.3781 0.3900 0.3731 0.3795 8,210 +0.01(+3.41%)
Dec 09, 2022 0.3587 0.3748 0.3587 0.3670 18,554 -0.00(-0.22%)
Dec 08, 2022 0.3800 0.3862 0.3678 0.3678 20,308 -0.01(-3.19%)
Dec 07, 2022 0.3740 0.4103 0.3728 0.3799 184,024 +0.01(+1.85%)
Dec 06, 2022 0.4105 0.4105 0.3656 0.3730 179,700 -0.03(-7.44%)
Dec 05, 2022 0.4150 0.4150 0.4030 0.4030 1,100 +0.02(+5.55%)
Dec 02, 2022 0.3800 0.3818 0.3631 0.3818 14,950 +0.02(+4.60%)
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.