Skip to main content

Adventus Mining Corp (OP: ADVZF )

0.3300 +0.0151 (+4.80%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.7600 0.7600 0.7500 0.7500 3,218 +0.01(+1.31%)
Dec 29, 2021 0.7403 0.7403 0.7403 0 -0.02(-2.24%)
Dec 23, 2021 0.7573 0.7573 0.7573 0 +0.01(+0.97%)
Dec 22, 2021 0.7274 0.7571 0.7274 0.7500 9,500 +0.01(+0.68%)
Dec 21, 2021 0.7447 0.7543 0.7447 0.7449 6,800 -0.00(-0.01%)
Dec 20, 2021 0.7399 0.7450 0.7399 0.7450 27,865 +0.02(+2.05%)
Dec 17, 2021 0.7418 0.7418 0.7300 0.7300 1,509 +0.01(+2.03%)
Dec 16, 2021 0.7330 0.7330 0.6840 0.7155 109,129 +0.00(+0.38%)
Dec 15, 2021 0.7302 0.7450 0.7000 0.7128 3,472 -0.02(-3.28%)
Dec 14, 2021 0.7370 0.7370 0.7370 0.7370 500 -0.02(-2.87%)
Dec 10, 2021 0.7588 0.7588 0.7588 0 -0.00(-0.16%)
Dec 09, 2021 0.7509 0.7600 0.7509 0.7600 1,710 +0.01(+1.33%)
Dec 08, 2021 0.7312 0.7500 0.7312 0.7500 15,754 +0.00(+0.42%)
Dec 07, 2021 0.7350 0.7520 0.7350 0.7469 17,321 +0.02(+2.20%)
Dec 06, 2021 0.7308 0.7308 0.7308 0.7308 560 +0.01(+1.50%)
Dec 02, 2021 0.7200 0.7200 0.7200 20 -0.01(-1.10%)
Dec 01, 2021 0.7200 0.7296 0.7200 0.7280 6,775 +0.01(+1.90%)
Nov 30, 2021 0.7211 0.7300 0.7144 0.7144 22,530 -0.02(-2.14%)
Nov 29, 2021 0.7700 0.7700 0.7300 0.7300 7,220 -0.02(-2.41%)
Nov 26, 2021 0.7500 0.7500 0.7480 0.7480 667 +0.00(+0.00%)
Nov 24, 2021 0.7484 0.7484 0.7480 0.7480 4,032 -0.00(-0.05%)
Nov 23, 2021 0.7410 0.7484 0.7410 0.7484 3,275 +0.01(+1.42%)
Nov 22, 2021 0.7379 0.7379 0.7379 0.7379 2,100 -0.01(-1.61%)
Nov 19, 2021 0.7536 0.7700 0.7398 0.7500 26,669 +0.01(+1.05%)
Nov 18, 2021 0.7422 0.7422 0.7422 0.7422 500 -0.01(-0.78%)
Nov 17, 2021 0.7450 0.7480 0.7331 0.7480 8,490 +0.02(+2.23%)
Nov 16, 2021 0.7400 0.7400 0.7153 0.7317 12,669 -0.01(-1.59%)
Nov 15, 2021 0.7470 0.7470 0.7255 0.7435 4,399 -0.00(-0.40%)
Nov 12, 2021 0.7574 0.7576 0.7465 0.7465 26,700 +0.01(+0.74%)
Nov 11, 2021 0.7500 0.7500 0.7410 0.7410 8,500 -0.02(-2.23%)
Nov 10, 2021 0.7648 0.7579 0.7579 5,098 -0.00(-0.25%)
Nov 09, 2021 0.7800 0.7800 0.7572 0.7598 9,390 +0.00(+0.00%)
Nov 05, 2021 0.7598 0.7598 0.7598 0 -0.01(-0.81%)
Nov 04, 2021 0.7735 0.7735 0.7660 0.7660 20,600 +0.00(+0.39%)
Nov 03, 2021 0.7630 0.7630 0.7630 0.7630 5,800 -0.01(-0.83%)
Nov 01, 2021 0.7694 0.7694 0.7694 0 -0.01(-0.81%)
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%)
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.