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

Adventus Mining Corp (OP: ADVZF )

0.4058 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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 (%)
Nov 30, 2022 0.3518 0.3518 0.3518 0.3518 1,500 +0.02(+5.08%)
Nov 28, 2022 0.3348 0 -0.00(-1.06%)
Nov 23, 2022 0.3384 0 +0.02(+5.82%)
Nov 22, 2022 0.3161 0.3198 0.3161 0.3198 10,100 +0.01(+3.16%)
Nov 21, 2022 0.3100 0.3100 0.3100 0.3100 15,000 -0.01(-3.06%)
Nov 18, 2022 0.3015 0.3250 0.2953 0.3198 40,023 +0.02(+7.57%)
Nov 17, 2022 0.3000 0.3000 0.2973 0.2973 2,000 -0.01(-2.97%)
Nov 16, 2022 0.3336 0.3336 0.3064 0.3064 12,933 -0.03(-9.78%)
Nov 15, 2022 0.3396 0.3396 0.3396 0.3396 40,000 -0.05(-13.26%)
Nov 14, 2022 0.3915 0.3915 0.3915 0.3915 1,000 +0.04(+11.86%)
Nov 11, 2022 0.3096 0.3500 0.3096 0.3500 27,200 +0.05(+18.56%)
Nov 10, 2022 0.2614 0.3046 0.2400 0.2952 19,869 +0.07(+28.35%)
Nov 09, 2022 0.2300 0.2300 0.2300 0.2300 29,600 -0.01(-5.15%)
Nov 08, 2022 0.2400 0.2425 0.2400 0.2425 36,000 +0.01(+4.30%)
Nov 07, 2022 0.2268 0.2448 0.2268 0.2325 56,673 +0.00(+0.65%)
Nov 04, 2022 0.2330 0.2398 0.2201 0.2310 226,000 +0.01(+5.62%)
Nov 03, 2022 0.2424 0.2454 0.2187 0.2187 97,300 -0.00(-0.64%)
Nov 02, 2022 0.2200 0.2201 0.2200 0.2201 70,000 -0.01(-2.61%)
Nov 01, 2022 0.2255 0.2290 0.2225 0.2260 59,500 +0.01(+2.63%)
Oct 31, 2022 0.2200 0.2202 0.2180 0.2202 68,007 -0.03(-11.21%)
Oct 28, 2022 0.2370 0.2507 0.2370 0.2480 66,000 +0.02(+7.87%)
Oct 27, 2022 0.2400 0.2400 0.2299 0.2299 85,700 -0.01(-2.54%)
Oct 26, 2022 0.2154 0.2515 0.2154 0.2359 33,950 +0.00(+1.16%)
Oct 25, 2022 0.2180 0.2332 0.2180 0.2332 98,500 +0.01(+6.05%)
Oct 24, 2022 0.2275 0.2336 0.2177 0.2199 74,100 -0.02(-9.36%)
Oct 21, 2022 0.2406 0.2426 0.2350 0.2426 160,600 +0.01(+4.57%)
Oct 20, 2022 0.2696 0.2700 0.2320 0.2320 159,759 -0.05(-16.40%)
Oct 14, 2022 0.2775 0 -0.02(-6.44%)
Oct 13, 2022 0.2966 0.2966 0.2966 0.2966 5,000 -0.05(-14.00%)
Oct 11, 2022 0.3449 0 -0.01(-1.46%)
Oct 10, 2022 0.3500 0.3500 0.3500 0.3500 800 -0.00(-0.28%)
Oct 06, 2022 0.3510 0 +0.06(+21.75%)
Oct 05, 2022 0.3023 0.3024 0.2883 0.2883 69,758 -0.00(-0.59%)
Oct 04, 2022 0.3127 0.3133 0.2900 0.2900 292,500 -0.01(-3.33%)
Oct 03, 2022 0.2977 0.3000 0.2900 0.3000 65,000 +0.03(+11.11%)
Sep 30, 2022 0.2700 0.2733 0.2700 0.2700 11,000 +0.00(+0.00%)
Sep 29, 2022 0.2693 0.2765 0.2693 0.2700 12,000 -0.00(-0.37%)
Sep 28, 2022 0.2700 0.2800 0.2693 0.2710 139,000 -0.01(-4.14%)
Sep 26, 2022 0.2827 0 +0.01(+2.24%)
Sep 23, 2022 0.2950 0.2960 0.2737 0.2765 51,500 -0.02(-7.96%)
Sep 22, 2022 0.3100 0.3100 0.3003 0.3004 27,000 -0.01(-3.13%)
Sep 21, 2022 0.3093 0.3101 0.3093 0.3101 6,593 -0.00(-0.39%)
Sep 20, 2022 0.3095 0.3113 0.3025 0.3113 9,000 -0.01(-2.72%)
Sep 19, 2022 0.3191 0.3200 0.3191 0.3200 11,000 -0.01(-2.26%)
Sep 16, 2022 0.3274 0.3274 0.3274 0.3274 12,000 -0.00(-1.39%)
Sep 15, 2022 0.3320 0.3382 0.3320 0.3320 80,000 +0.01(+3.75%)
Sep 13, 2022 0.3200 0 +0.00(+0.50%)
Sep 12, 2022 0.3184 0.3184 0.3184 0.3184 1,500 -0.00(-1.42%)
Sep 08, 2022 0.3230 0 +0.02(+6.60%)
Sep 07, 2022 0.3030 0.3030 0.3030 0.3030 10,999 -0.01(-2.26%)
Sep 02, 2022 0.3100 0 +0.00(+0.75%)
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.