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 (%)
Nov 30, 2021 0.7211 0.7300 0.7144 0.7144 22,530 -0.02(-2.14%)
Nov 29, 2021 0.7700 0.7700 0.7300 0.7300 7,220 -0.02(-2.41%)
Nov 26, 2021 0.7500 0.7500 0.7480 0.7480 667 +0.00(+0.00%)
Nov 24, 2021 0.7484 0.7484 0.7480 0.7480 4,032 -0.00(-0.05%)
Nov 23, 2021 0.7410 0.7484 0.7410 0.7484 3,275 +0.01(+1.42%)
Nov 22, 2021 0.7379 0.7379 0.7379 0.7379 2,100 -0.01(-1.61%)
Nov 19, 2021 0.7536 0.7700 0.7398 0.7500 26,669 +0.01(+1.05%)
Nov 18, 2021 0.7422 0.7422 0.7422 0.7422 500 -0.01(-0.78%)
Nov 17, 2021 0.7450 0.7480 0.7331 0.7480 8,490 +0.02(+2.23%)
Nov 16, 2021 0.7400 0.7400 0.7153 0.7317 12,669 -0.01(-1.59%)
Nov 15, 2021 0.7470 0.7470 0.7255 0.7435 4,399 -0.00(-0.40%)
Nov 12, 2021 0.7574 0.7576 0.7465 0.7465 26,700 +0.01(+0.74%)
Nov 11, 2021 0.7500 0.7500 0.7410 0.7410 8,500 -0.02(-2.23%)
Nov 10, 2021 0.7648 0.7579 0.7579 5,098 -0.00(-0.25%)
Nov 09, 2021 0.7800 0.7800 0.7572 0.7598 9,390 +0.00(+0.00%)
Nov 05, 2021 0.7598 0.7598 0.7598 0 -0.01(-0.81%)
Nov 04, 2021 0.7735 0.7735 0.7660 0.7660 20,600 +0.00(+0.39%)
Nov 03, 2021 0.7630 0.7630 0.7630 0.7630 5,800 -0.01(-0.83%)
Nov 01, 2021 0.7694 0.7694 0.7694 0 -0.01(-0.81%)
Oct 29, 2021 0.7707 0.7757 0.7707 0.7757 6,000 -0.01(-1.34%)
Oct 28, 2021 0.8000 0.8000 0.7745 0.7862 5,650 -0.01(-1.38%)
Oct 27, 2021 0.7700 0.8000 0.7700 0.7972 99,200 +0.05(+7.28%)
Oct 26, 2021 0.8014 0.8014 0.7335 0.7431 56,590 -0.09(-10.53%)
Oct 25, 2021 0.8510 0.8695 0.8227 0.8306 14,300 -0.01(-0.82%)
Oct 22, 2021 0.8300 0.8375 0.8300 0.8375 11,632 +0.00(+0.42%)
Oct 21, 2021 0.8340 0.8340 0.8340 0.8340 1,025 +0.01(+1.71%)
Oct 20, 2021 0.8015 0.8200 0.8015 0.8200 17,800 +0.03(+3.54%)
Oct 19, 2021 0.7872 0.7920 0.7871 0.7920 6,000 +0.01(+1.62%)
Oct 18, 2021 0.7483 0.7794 0.6999 0.7794 79,242 +0.03(+4.14%)
Oct 15, 2021 0.7300 0.7600 0.7300 0.7484 24,201 +0.02(+3.06%)
Oct 14, 2021 0.7201 0.7305 0.7201 0.7262 22,445 -0.01(-1.44%)
Oct 13, 2021 0.7300 0.7510 0.7104 0.7368 19,850 +0.01(+1.21%)
Oct 12, 2021 0.7211 0.7280 0.7205 0.7280 32,500 +0.01(+0.83%)
Oct 08, 2021 0.7220 0.7220 0.7220 0 +0.01(+1.13%)
Oct 07, 2021 0.7180 0.7180 0.7139 0.7139 30,500 +0.00(+0.52%)
Oct 05, 2021 0.7102 0.7102 0.7102 0 +0.01(+0.81%)
Oct 04, 2021 0.7045 0.7045 0.7045 0.7045 729 -0.01(-1.10%)
Oct 01, 2021 0.7100 0.7123 0.7083 0.7123 8,150 +0.00(+0.58%)
Sep 30, 2021 0.6842 0.7082 0.6842 0.7082 12,861 +0.03(+3.75%)
Sep 29, 2021 0.6986 0.6986 0.6826 0.6826 18,000 -0.02(-2.49%)
Sep 28, 2021 0.6968 0.7004 0.6968 0.7000 2,500 -0.00(-0.01%)
Sep 23, 2021 0.7001 0.7001 0.7001 0 -0.01(-1.60%)
Sep 22, 2021 0.7132 0.7167 0.7115 0.7115 27,300 +0.02(+2.57%)
Sep 20, 2021 0.6937 0.6937 0.6937 2 -0.01(-1.88%)
Sep 17, 2021 0.6901 0.7070 0.6901 0.7070 6,700 +0.00(+0.57%)
Sep 16, 2021 0.7300 0.7300 0.6992 0.7030 31,266 -0.02(-3.17%)
Sep 14, 2021 0.7260 0.7260 0.7260 0 -0.00(-0.55%)
Sep 13, 2021 0.7352 0.7352 0.7300 0.7300 5,050 -0.02(-2.14%)
Sep 10, 2021 0.7354 0.7467 0.7354 0.7460 7,501 +0.02(+3.25%)
Sep 09, 2021 0.7225 0.7300 0.7200 0.7225 3,654 +0.01(+0.98%)
Sep 07, 2021 0.7155 0.7155 0.7155 0 -0.01(-1.69%)
Sep 03, 2021 0.7300 0.7357 0.7277 0.7278 43,000 +0.00(+0.08%)
Sep 02, 2021 0.6978 0.7272 0.6948 0.7272 2,220 +0.03(+3.89%)
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.