Indicators

Adventus Mining Corp (OP: ADVZF )

0.3464 UNCHANGED

Streaming Delayed Price Updated: 3:43 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.9400	0.9568	0.9165	0.9490	20,471	+0.02(+2.04%)
May 27, 2021	0.9300	0.9300	0.9300	0.9300	1,200	+0.03(+3.33%)
May 26, 2021	0.9300	0.9464	0.8964	0.9000	50,736	-0.00(-0.24%)
May 24, 2021		0.9022	0.9022	0.9022	0	-0.01(-0.78%)
May 21, 2021	0.9400	0.9423	0.9093	0.9093	26,928	+0.01(+1.38%)
May 20, 2021	0.9092	0.9397	0.8752	0.8969	50,004	-0.01(-1.14%)
May 19, 2021	0.9217	0.9400	0.9055	0.9072	110,600	-0.06(-5.84%)
May 18, 2021	0.9635	0.9635	0.9635	0.9635	2,500	+0.01(+1.51%)
May 17, 2021	0.9628	0.9628	0.9492	0.9492	2,385	-0.00(-0.23%)
May 14, 2021	0.9800	0.9800	0.9349	0.9514	38,099	-0.05(-4.66%)
May 13, 2021	1.030	1.030	0.9979	0.9979	3,000	-0.03(-3.12%)
May 12, 2021	1.040	1.040	1.030	1.030	10,000	+0.01(+0.98%)
May 11, 2021	1.038	1.038	1.020	1.020	10,600	-0.04(-3.77%)
May 10, 2021	1.030	1.060	1.030	1.060	640	+0.03(+2.91%)
May 07, 2021	1.040	1.040	1.028	1.030	7,200	+0.07(+7.52%)
May 06, 2021	0.9580	0.9580	0.9580	0.9580	150	+0.07(+7.52%)
May 04, 2021		0.8910	0.8910	0.8910	0	-0.03(-3.36%)

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.