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 +0.0033 (+0.85%)
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 (%)
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%)
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.