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

Adventus Mining Corp (OP: ADVZF )

0.4045 +0.0280 (+7.44%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 20, 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 28, 2023 0.2768 0 +0.01(+2.63%)
Apr 27, 2023 0.2730 0.2754 0.2697 0.2697 35,950 -0.01(-4.19%)
Apr 26, 2023 0.2818 0.2818 0.2815 0.2815 103,000 +0.00(+0.68%)
Apr 25, 2023 0.2800 0.2826 0.2777 0.2796 77,710 -0.00(-1.24%)
Apr 21, 2023 0.2831 0 -0.02(-5.29%)
Apr 20, 2023 0.2989 0.2989 0.2989 0.2989 5,000 +0.00(+0.17%)
Apr 19, 2023 0.2968 0.2984 0.2968 0.2984 3,500 -0.00(-0.53%)
Apr 18, 2023 0.3000 0.3000 0.3000 0.3000 3,000 -0.01(-3.23%)
Apr 17, 2023 0.3100 0.3100 0.3100 0.3100 10,000 -0.01(-2.21%)
Apr 14, 2023 0.3189 0.3189 0.3170 0.3170 6,000 -0.00(-0.09%)
Apr 13, 2023 0.3112 0.3266 0.3112 0.3173 31,400 +0.00(+0.54%)
Apr 12, 2023 0.3220 0.3220 0.3156 0.3156 46,274 -0.01(-3.49%)
Apr 11, 2023 0.3270 0.3270 0.3201 0.3270 39,100 +0.01(+2.03%)
Apr 10, 2023 0.3270 0.3270 0.3140 0.3205 68,629 -0.01(-1.99%)
Apr 06, 2023 0.3270 0.3270 0.3270 0.3270 35,021 +0.00(+0.99%)
Apr 04, 2023 0.3238 0 +0.00(+0.47%)
Apr 03, 2023 0.3223 0.3223 0.3190 0.3223 10,500 +0.00(+0.00%)
Mar 29, 2023 0.3223 0 +0.03(+8.59%)
Mar 27, 2023 0.2968 0 +0.00(+0.61%)
Mar 24, 2023 0.2990 0.3110 0.2950 0.2950 107,800 -0.00(-1.30%)
Mar 23, 2023 0.2989 0.2989 0.2989 0.2989 150 -0.02(-5.26%)
Mar 21, 2023 0.3155 0 +0.01(+1.91%)
Mar 20, 2023 0.3360 0.3360 0.2997 0.3096 43,518 -0.02(-5.87%)
Mar 17, 2023 0.3244 0.3289 0.3244 0.3289 20,000 +0.02(+5.82%)
Mar 16, 2023 0.3087 0.3205 0.3087 0.3108 35,500 -0.01(-1.58%)
Mar 15, 2023 0.3400 0.3450 0.3010 0.3158 248,350 -0.03(-8.46%)
Mar 14, 2023 0.3450 0.3450 0.3450 0.3450 116,000 -0.01(-1.43%)
Mar 13, 2023 0.3700 0.3727 0.3500 0.3500 117,228 -0.02(-5.41%)
Mar 10, 2023 0.3856 0.3856 0.3700 0.3700 13,000 -0.01(-1.33%)
Mar 09, 2023 0.3811 0.3852 0.3700 0.3750 79,600 +0.00(+0.00%)
Mar 08, 2023 0.3927 0.3927 0.3700 0.3750 41,610 -0.02(-5.06%)
Mar 07, 2023 0.3950 0.4002 0.3950 0.3950 117,000 +0.00(+0.00%)
Mar 06, 2023 0.3774 0.3950 0.3774 0.3950 142,500 +0.01(+2.76%)
Mar 03, 2023 0.3844 0.3844 0.3844 0.3844 2,000 -0.01(-3.54%)
Mar 01, 2023 0.3985 0 -0.00(-0.38%)
Feb 27, 2023 0.4000 53 -0.01(-3.15%)
Feb 23, 2023 0.4130 0 +0.03(+7.75%)
Feb 21, 2023 0.3833 0 +0.01(+2.21%)
Feb 17, 2023 0.3720 0.3750 0.3720 0.3750 4,850 -0.02(-4.02%)
Feb 15, 2023 0.3907 0 +0.02(+4.19%)
Feb 14, 2023 0.3750 0.3900 0.3750 0.3750 3,150 -0.02(-6.23%)
Feb 13, 2023 0.3900 0.4000 0.3900 0.3999 117,730 +0.01(+3.87%)
Feb 10, 2023 0.3363 0.3850 0.3363 0.3850 243,500 +0.07(+20.31%)
Feb 09, 2023 0.3126 0.3200 0.3120 0.3200 39,450 +0.00(+0.09%)
Feb 08, 2023 0.3140 0.3197 0.3100 0.3197 10,050 -0.00(-0.09%)
Feb 07, 2023 0.3275 0.3346 0.3200 0.3200 66,633 -0.02(-5.74%)
Feb 06, 2023 0.3375 0.3395 0.3374 0.3395 8,550 -0.01(-3.00%)
Feb 03, 2023 0.3721 0.3721 0.3500 0.3500 29,100 -0.03(-7.53%)
Feb 02, 2023 0.3868 0.3907 0.3785 0.3785 12,600 -0.00(-0.58%)
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.