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

Adventus Mining Corp (OP: ADVZF )

0.3940 +0.0175 (+4.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 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%)
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.