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

Adventus Mining Corp (OP: ADVZF )

0.3211 +0.0127 (+4.12%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.3030 0.3400 0.3030 0.3211 1,197,763 +0.01(+4.12%)
Apr 25, 2024 0.3044 0.3130 0.2988 0.3084 360,550 +0.01(+3.70%)
Apr 24, 2024 0.3100 0.3129 0.2908 0.2974 189,153 -0.01(-3.60%)
Apr 23, 2024 0.3200 0.3200 0.3047 0.3085 830,542 -0.00(-0.16%)
Apr 22, 2024 0.2991 0.3190 0.2950 0.3090 279,277 -0.01(-2.46%)
Apr 19, 2024 0.2960 0.3200 0.2910 0.3168 158,241 +0.02(+8.31%)
Apr 18, 2024 0.2987 0.3140 0.2890 0.2925 885,706 -0.01(-2.08%)
Apr 17, 2024 0.3062 0.3108 0.2979 0.2987 88,640 -0.00(-1.42%)
Apr 16, 2024 0.2900 0.3062 0.2825 0.3030 228,900 +0.00(+0.07%)
Apr 15, 2024 0.3121 0.3128 0.3000 0.3028 60,380 -0.01(-2.32%)
Apr 12, 2024 0.3380 0.3380 0.3100 0.3100 142,398 +0.00(+0.85%)
Apr 11, 2024 0.2996 0.3277 0.2996 0.3074 118,264 +0.02(+6.26%)
Apr 10, 2024 0.2750 0.2909 0.2700 0.2893 263,830 +0.01(+3.65%)
Apr 09, 2024 0.2791 0.2940 0.2702 0.2791 515,125 +0.00(+0.69%)
Apr 08, 2024 0.2891 0.2893 0.2567 0.2772 238,202 -0.01(-4.41%)
Apr 05, 2024 0.2908 0.2972 0.2840 0.2900 60,804 -0.00(-1.02%)
Apr 04, 2024 0.2729 0.3130 0.2721 0.2930 600,765 +0.03(+9.94%)
Apr 03, 2024 0.2481 0.2665 0.2414 0.2665 284,650 +0.01(+2.62%)
Apr 02, 2024 0.2350 0.2600 0.2300 0.2597 82,660 +0.02(+9.62%)
Apr 01, 2024 0.2370 0.2370 0.2335 0.2369 127,486 +0.00(+1.80%)
Mar 28, 2024 0.2232 0.2371 0.2232 0.2327 101,220 -0.00(-0.98%)
Mar 27, 2024 0.2395 0.2400 0.2335 0.2350 198,170 +0.01(+2.62%)
Mar 26, 2024 0.2246 0.2290 0.2246 0.2290 40,500 +0.01(+6.17%)
Mar 25, 2024 0.2158 0.2200 0.2080 0.2157 59,284 +0.01(+4.86%)
Mar 22, 2024 0.2079 0.2100 0.2057 0.2057 13,950 -0.00(-2.05%)
Mar 21, 2024 0.2139 0.2139 0.2100 0.2100 8,500 -0.01(-2.33%)
Mar 20, 2024 0.2410 0.2410 0.2100 0.2150 87,938 -0.01(-4.02%)
Mar 19, 2024 0.2240 0.2306 0.2240 0.2240 255,990 -0.02(-8.57%)
Mar 18, 2024 0.2296 0.2450 0.2250 0.2450 77,221 +0.02(+7.69%)
Mar 15, 2024 0.2240 0.2328 0.2240 0.2275 60,890 +0.00(+1.11%)
Mar 14, 2024 0.2317 0.2317 0.2250 0.2250 18,900 -0.01(-5.46%)
Mar 13, 2024 0.2206 0.2546 0.2206 0.2380 156,028 +0.01(+5.87%)
Mar 12, 2024 0.2133 0.2248 0.2080 0.2248 29,407 +0.01(+6.49%)
Mar 11, 2024 0.2080 0.2140 0.2044 0.2111 98,249 +0.00(+0.33%)
Mar 08, 2024 0.2100 0.2118 0.2080 0.2104 121,513 +0.00(+0.96%)
Mar 07, 2024 0.1950 0.2096 0.1950 0.2084 140,822 +0.01(+7.42%)
Mar 06, 2024 0.1810 0.1940 0.1810 0.1940 27,110 +0.02(+10.79%)
Mar 05, 2024 0.1730 0.1800 0.1704 0.1751 102,998 -0.00(-2.72%)
Mar 04, 2024 0.1720 0.1800 0.1705 0.1800 11,274 +0.01(+6.38%)
Mar 01, 2024 0.1610 0.1729 0.1610 0.1692 47,762 +0.01(+4.32%)
Feb 29, 2024 0.1658 0.1708 0.1622 0.1622 22,317 -0.00(-1.46%)
Feb 28, 2024 0.1664 0.1681 0.1644 0.1646 14,370 -0.00(-0.66%)
Feb 27, 2024 0.1692 0.1740 0.1609 0.1657 74,015 -0.00(-2.64%)
Feb 26, 2024 0.1720 0.1777 0.1701 0.1702 31,355 -0.00(-0.47%)
Feb 23, 2024 0.1750 0.1770 0.1570 0.1710 50,728 -0.01(-5.00%)
Feb 22, 2024 0.1711 0.1850 0.1711 0.1800 30,140 -0.00(-1.59%)
Feb 21, 2024 0.1841 0.1841 0.1702 0.1829 121,600 +0.01(+5.72%)
Feb 20, 2024 0.1926 0.1933 0.1715 0.1730 128,713 -0.01(-3.46%)
Feb 16, 2024 0.1790 0.1814 0.1727 0.1792 148,221 +0.00(+0.90%)
Feb 15, 2024 0.1740 0.1800 0.1727 0.1776 295,020 +0.00(+0.62%)
Feb 14, 2024 0.1791 0.1814 0.1727 0.1765 76,050 -0.00(-1.94%)
Feb 13, 2024 0.1850 0.1895 0.1763 0.1800 104,562 -0.01(-7.02%)
Feb 12, 2024 0.1867 0.1950 0.1867 0.1936 114,420 -0.00(-0.21%)
Feb 09, 2024 0.1973 0.1979 0.1899 0.1940 39,300 -0.01(-3.15%)
Feb 08, 2024 0.1983 0.2044 0.1934 0.2003 9,002 -0.00(-0.84%)
Feb 07, 2024 0.2000 0.2032 0.1985 0.2020 66,352 -0.01(-3.81%)
Feb 06, 2024 0.2034 0.2100 0.1987 0.2100 291,899 +0.00(+2.09%)
Feb 05, 2024 0.2028 0.2057 0.2000 0.2057 96,463 +0.00(+0.83%)
Feb 02, 2024 0.2030 0.2054 0.1990 0.2040 99,398 -0.00(-0.97%)
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.