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 (%)
Jul 30, 2021 0.7593 0.7593 0.7593 0.7593 700 +0.00(+0.12%)
Jul 29, 2021 0.7598 0.7777 0.7584 0.7584 18,335 +0.02(+2.46%)
Jul 28, 2021 0.7500 0.7507 0.7402 0.7402 12,550 -0.01(-1.77%)
Jul 27, 2021 0.7537 0.7537 0.7535 0.7535 6,000 -0.02(-2.65%)
Jul 26, 2021 0.7533 0.8000 0.7400 0.7740 64,470 +0.01(+1.14%)
Jul 23, 2021 0.7534 0.7653 0.7534 0.7653 32,760 -0.02(-2.51%)
Jul 22, 2021 0.7680 0.7900 0.7456 0.7850 55,700 +0.02(+1.95%)
Jul 21, 2021 0.7775 0.7800 0.7650 0.7700 11,825 +0.02(+2.67%)
Jul 20, 2021 0.7800 0.7800 0.7500 0.7500 32,845 -0.04(-4.60%)
Jul 19, 2021 0.8227 0.8300 0.7700 0.7862 61,371 -0.06(-7.24%)
Jul 16, 2021 0.8654 0.8654 0.8476 0.8476 4,083 -0.00(-0.28%)
Jul 15, 2021 0.8350 0.8612 0.8343 0.8500 15,250 +0.01(+0.59%)
Jul 14, 2021 0.8420 0.8452 0.8300 0.8450 605,324 +0.01(+0.60%)
Jul 13, 2021 0.8148 0.8500 0.8000 0.8400 18,800 +0.03(+3.68%)
Jul 12, 2021 0.8400 0.8400 0.8000 0.8102 28,321 -0.03(-3.55%)
Jul 09, 2021 0.8290 0.8400 0.8290 0.8400 10,900 -0.03(-2.89%)
Jul 08, 2021 0.8580 0.8650 0.8580 0.8650 5,017 +0.00(+0.00%)
Jul 07, 2021 0.8200 0.8655 0.7749 0.8650 1,867,323 +0.03(+3.36%)
Jul 06, 2021 0.8498 0.8531 0.8369 0.8369 10,700 -0.01(-1.05%)
Jul 02, 2021 0.8400 0.8573 0.8400 0.8458 6,563 -0.03(-3.43%)
Jul 01, 2021 0.9162 0.9162 0.8758 0.8758 2,400 +0.04(+4.26%)
Jun 30, 2021 0.8650 0.8731 0.8400 0.8400 42,300 -0.02(-2.33%)
Jun 29, 2021 0.9000 0.9000 0.8600 0.8600 15,320 -0.05(-5.27%)
Jun 28, 2021 0.9078 0.9078 0.9078 0.9078 1,043 +0.00(+0.09%)
Jun 25, 2021 0.9051 0.9070 0.9051 0.9070 3,948 -0.02(-1.94%)
Jun 24, 2021 0.9078 0.9250 0.8800 0.9249 17,654 +0.04(+4.16%)
Jun 23, 2021 0.8684 0.8880 0.8643 0.8880 10,842 +0.05(+6.35%)
Jun 22, 2021 0.8500 0.8700 0.8350 0.8350 36,480 -0.03(-3.05%)
Jun 21, 2021 0.8759 0.8759 0.8613 0.8613 5,000 +0.01(+1.68%)
Jun 18, 2021 0.8350 0.8500 0.8350 0.8471 46,461 +0.02(+2.18%)
Jun 17, 2021 0.8800 0.8800 0.8118 0.8290 62,802 -0.05(-5.80%)
Jun 16, 2021 0.8800 0.8800 0.8800 0.8800 2,000 +0.00(+0.09%)
Jun 15, 2021 0.8999 0.9048 0.8700 0.8792 70,600 -0.04(-4.43%)
Jun 14, 2021 0.9200 0.9200 0.9200 0.9200 440 -0.01(-1.08%)
Jun 10, 2021 0.9300 0.9300 0.9300 0 -0.02(-2.31%)
Jun 09, 2021 0.9436 0.9520 0.9436 0.9520 3,000 +0.01(+0.61%)
Jun 08, 2021 1.010 1.010 0.9462 0.9462 31,550 -0.00(-0.16%)
Jun 07, 2021 0.9477 0.9477 0.9477 0.9477 3,200 +0.01(+1.00%)
Jun 04, 2021 0.9467 0.9467 0.9383 0.9383 1,817 -0.00(-0.05%)
Jun 03, 2021 0.9547 0.9547 0.9388 0.9388 1,483 +0.00(+0.30%)
Jun 02, 2021 0.9530 0.9615 0.9360 0.9360 8,561 -0.02(-1.64%)
Jun 01, 2021 0.9729 0.9900 0.9516 0.9516 16,970 +0.00(+0.27%)
May 28, 2021 0.9400 0.9568 0.9165 0.9490 20,471 +0.02(+2.04%)
May 27, 2021 0.9300 0.9300 0.9300 0.9300 1,200 +0.03(+3.33%)
May 26, 2021 0.9300 0.9464 0.8964 0.9000 50,736 -0.00(-0.24%)
May 24, 2021 0.9022 0.9022 0.9022 0 -0.01(-0.78%)
May 21, 2021 0.9400 0.9423 0.9093 0.9093 26,928 +0.01(+1.38%)
May 20, 2021 0.9092 0.9397 0.8752 0.8969 50,004 -0.01(-1.14%)
May 19, 2021 0.9217 0.9400 0.9055 0.9072 110,600 -0.06(-5.84%)
May 18, 2021 0.9635 0.9635 0.9635 0.9635 2,500 +0.01(+1.51%)
May 17, 2021 0.9628 0.9628 0.9492 0.9492 2,385 -0.00(-0.23%)
May 14, 2021 0.9800 0.9800 0.9349 0.9514 38,099 -0.05(-4.66%)
May 13, 2021 1.030 1.030 0.9979 0.9979 3,000 -0.03(-3.12%)
May 12, 2021 1.040 1.040 1.030 1.030 10,000 +0.01(+0.98%)
May 11, 2021 1.038 1.038 1.020 1.020 10,600 -0.04(-3.77%)
May 10, 2021 1.030 1.060 1.030 1.060 640 +0.03(+2.91%)
May 07, 2021 1.040 1.040 1.028 1.030 7,200 +0.07(+7.52%)
May 06, 2021 0.9580 0.9580 0.9580 0.9580 150 +0.07(+7.52%)
May 04, 2021 0.8910 0.8910 0.8910 0 -0.03(-3.36%)
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.