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

Adventus Mining Corp (OP: ADVZF )

0.3800 -0.0100 (-2.56%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 3, 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 29, 2022 0.4629 0.4661 0.4562 0.4619 28,000 +0.00(+0.63%)
Apr 28, 2022 0.4679 0.4700 0.4550 0.4590 30,555 -0.00(-0.22%)
Apr 27, 2022 0.4758 0.4758 0.4600 0.4600 11,000 -0.02(-4.25%)
Apr 26, 2022 0.4604 0.4885 0.4604 0.4804 48,300 -0.00(-0.44%)
Apr 25, 2022 0.4965 0.4965 0.4804 0.4825 21,850 -0.02(-3.50%)
Apr 22, 2022 0.5000 0.5100 0.4950 0.5000 84,446 -0.01(-2.23%)
Apr 21, 2022 0.4920 0.5181 0.4920 0.5114 131,750 -0.01(-1.27%)
Apr 20, 2022 0.5455 0.5456 0.5180 0.5180 58,118 -0.02(-4.41%)
Apr 19, 2022 0.5328 0.5470 0.5328 0.5419 16,000 -0.01(-1.47%)
Apr 18, 2022 0.5600 0.5600 0.5400 0.5500 26,361 +0.00(+0.18%)
Apr 14, 2022 0.5673 0.5730 0.5301 0.5490 74,356 -0.02(-4.19%)
Apr 13, 2022 0.5640 0.5730 0.5611 0.5730 10,000 +0.01(+1.60%)
Apr 12, 2022 0.5722 0.5722 0.5620 0.5640 6,600 -0.01(-1.05%)
Apr 11, 2022 0.5707 0.5805 0.5697 0.5700 70,687 -0.01(-1.72%)
Apr 08, 2022 0.5805 0.5825 0.5700 0.5800 44,500 -0.01(-1.36%)
Apr 07, 2022 0.5900 0.5900 0.5880 0.5880 10,500 -0.00(-0.34%)
Apr 06, 2022 0.6014 0.6032 0.5856 0.5900 96,150 -0.02(-3.14%)
Apr 05, 2022 0.6091 0.6091 0.6091 0.6091 2,000 -0.02(-2.90%)
Apr 04, 2022 0.6300 0.6300 0.6185 0.6273 31,700 -0.00(-0.43%)
Apr 01, 2022 0.6180 0.6400 0.6180 0.6300 7,300 +0.02(+2.54%)
Mar 31, 2022 0.6170 0.6205 0.6144 0.6144 24,500 -0.02(-3.43%)
Mar 30, 2022 0.6300 0.6362 0.6300 0.6362 2,000 -0.00(-0.59%)
Mar 29, 2022 0.6322 0.6436 0.6278 0.6400 22,200 -0.01(-1.61%)
Mar 28, 2022 0.6389 0.6505 0.6248 0.6505 24,880 +0.01(+1.64%)
Mar 25, 2022 0.6400 0.6400 0.6400 0.6400 500 +0.00(+0.00%)
Mar 24, 2022 0.6512 0.6512 0.6300 0.6400 5,529 -0.01(-1.43%)
Mar 23, 2022 0.6660 0.6700 0.6493 0.6493 15,000 -0.01(-1.62%)
Mar 22, 2022 0.6391 0.6600 0.6300 0.6600 27,100 +0.02(+3.00%)
Mar 21, 2022 0.6384 0.6408 0.6384 0.6408 830 -0.02(-2.91%)
Mar 18, 2022 0.6600 0.6650 0.6600 0.6600 19,900 +0.00(+0.06%)
Mar 17, 2022 0.6610 0.6610 0.6580 0.6596 2,000 +0.04(+7.08%)
Mar 16, 2022 0.6322 0.6322 0.6160 0.6160 13,850 +0.00(+0.16%)
Mar 15, 2022 0.6136 0.6150 0.6136 0.6150 15,450 +0.02(+2.50%)
Mar 14, 2022 0.6022 0.6097 0.6000 0.6000 26,550 -0.01(-1.66%)
Mar 11, 2022 0.6021 0.6172 0.6000 0.6101 39,970 +0.01(+1.68%)
Mar 10, 2022 0.6000 0.6000 0.5800 0.6000 34,450 +0.01(+1.69%)
Mar 09, 2022 0.5822 0.5968 0.5822 0.5900 8,990 -0.01(-1.19%)
Mar 08, 2022 0.5950 0.6090 0.5907 0.5971 32,638 -0.00(-0.15%)
Mar 07, 2022 0.6086 0.6086 0.5560 0.5980 108,602 -0.02(-2.76%)
Mar 04, 2022 0.6200 0.6200 0.5960 0.6150 54,000 +0.00(+0.00%)
Mar 03, 2022 0.6100 0.6170 0.6000 0.6150 24,350 -0.01(-0.81%)
Mar 02, 2022 0.6275 0.6275 0.6094 0.6200 11,206 +0.01(+1.74%)
Mar 01, 2022 0.6426 0.6535 0.6027 0.6094 97,009 -0.02(-3.27%)
Feb 28, 2022 0.5880 0.6300 0.5880 0.6300 21,236 +0.04(+7.23%)
Feb 25, 2022 0.6000 0.6000 0.5850 0.5875 68,500 -0.02(-3.69%)
Feb 24, 2022 0.6200 0.6222 0.6000 0.6100 77,860 -0.02(-3.16%)
Feb 23, 2022 0.6400 0.6500 0.6299 0.6299 14,654 -0.01(-1.58%)
Feb 22, 2022 0.6300 0.6400 0.6289 0.6400 36,690 +0.01(+1.83%)
Feb 18, 2022 0.6285 0 +0.00(+0.02%)
Feb 17, 2022 0.6420 0.6478 0.6284 0.6284 17,400 -0.01(-1.27%)
Feb 16, 2022 0.6369 0.6477 0.6365 0.6365 14,170 +0.02(+2.66%)
Feb 15, 2022 0.6362 0.6500 0.6200 0.6200 22,865 -0.02(-3.13%)
Feb 14, 2022 0.6245 0.6487 0.6245 0.6400 152,300 +0.00(+0.00%)
Feb 11, 2022 0.6188 0.6589 0.6188 0.6400 89,950 +0.00(+0.39%)
Feb 10, 2022 0.6150 0.6375 0.6100 0.6375 86,364 +0.04(+6.25%)
Feb 09, 2022 0.6100 0.6190 0.6000 0.6000 40,900 -0.01(-1.64%)
Feb 08, 2022 0.6200 0.6200 0.6000 0.6100 134,685 -0.01(-0.94%)
Feb 07, 2022 0.6000 0.6181 0.6000 0.6158 66,200 +0.01(+1.28%)
Feb 04, 2022 0.6130 0.6149 0.6080 0.6080 247,000 -0.01(-0.82%)
Feb 03, 2022 0.6192 0.6100 0.6130 77,800 -0.02(-2.61%)
Feb 02, 2022 0.6400 0.6491 0.6294 0.6294 35,080 -0.01(-1.50%)
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.