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 (%)
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%)
Dec 01, 2022 0.4100 0.4100 0.3642 0.3650 4,600 +0.01(+3.75%)
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.