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

Adventus Mining Corp (OP: ADVZF )

0.3214 UNCHANGED
Last Price Updated: 3:42 PM EDT, Aug 6, 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 (%)
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%)
Sep 01, 2021 0.7000 0.7000 0.7000 0.7000 578 +0.00(+0.00%)
Aug 31, 2021 0.7720 0.7720 0.7000 0.7000 8,970 -0.01(-1.93%)
Aug 30, 2021 0.7150 0.7217 0.7138 0.7138 15,500 -0.00(-0.10%)
Aug 26, 2021 0.7145 0.7145 0.7145 0 +0.01(+1.32%)
Aug 24, 2021 0.7052 0.7052 0.7052 1 -0.01(-1.55%)
Aug 23, 2021 0.6840 0.7163 0.6840 0.7163 468,600 +0.04(+5.38%)
Aug 20, 2021 0.6797 0.6797 0.6797 0.6797 721,500 +0.01(+2.12%)
Aug 19, 2021 0.6635 0.6900 0.6507 0.6656 13,686 -0.02(-3.54%)
Aug 18, 2021 0.7000 0.7053 0.6853 0.6900 69,033 -0.01(-1.43%)
Aug 17, 2021 0.7100 0.7128 0.7000 0.7000 50,821 -0.01(-1.55%)
Aug 16, 2021 0.7100 0.7200 0.7100 0.7110 56,316 -0.00(-0.56%)
Aug 13, 2021 0.7200 0.7362 0.7150 0.7150 26,137 -0.02(-2.85%)
Aug 12, 2021 0.7410 0.7542 0.7360 0.7360 53,300 -0.02(-2.23%)
Aug 11, 2021 0.7547 0.7606 0.7500 0.7528 55,803 +0.01(+1.66%)
Aug 10, 2021 0.7282 0.7405 0.7200 0.7405 81,949 +0.01(+1.19%)
Aug 09, 2021 0.7344 0.7568 0.7318 0.7318 42,400 +0.01(+0.85%)
Aug 06, 2021 0.7915 0.7915 0.7100 0.7256 23,000 +0.01(+0.69%)
Aug 05, 2021 0.7108 0.7230 0.7108 0.7206 20,500 +0.00(+0.08%)
Aug 04, 2021 0.7400 0.7400 0.7100 0.7200 36,500 -0.02(-2.70%)
Aug 03, 2021 0.7613 0.7700 0.7400 0.7400 82,471 -0.06(-7.01%)
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.