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

Adventus Mining Corp (OP: ADVZF )

0.3574 -0.0226 (-5.95%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 4, 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 (%)
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%)
Sep 01, 2022 0.3410 0.3410 0.3077 0.3077 87,931 -0.03(-9.77%)
Aug 31, 2022 0.3450 0.3480 0.3410 0.3410 42,890 -0.01(-2.01%)
Aug 30, 2022 0.3600 0.3600 0.3480 0.3480 42,000 +0.00(+0.00%)
Aug 29, 2022 0.3480 0.3480 0.3480 0.3480 6,500 -0.01(-3.47%)
Aug 26, 2022 0.3605 0.3605 0.3605 0.3605 300 -0.02(-5.13%)
Aug 25, 2022 0.3711 0.3873 0.3700 0.3800 29,857 +0.01(+4.05%)
Aug 24, 2022 0.3652 0.3705 0.3652 0.3652 7,000 +0.01(+2.24%)
Aug 22, 2022 0.3572 0 -0.00(-1.00%)
Aug 19, 2022 0.3590 0.3608 0.3480 0.3608 76,500 +0.01(+3.68%)
Aug 18, 2022 0.3480 0.3480 0.3480 0.3480 7,000 -0.00(-0.57%)
Aug 17, 2022 0.3390 0.3500 0.3390 0.3500 35,000 +0.02(+5.26%)
Aug 16, 2022 0.3500 0.3529 0.3325 0.3325 53,500 -0.02(-5.08%)
Aug 15, 2022 0.3500 0.3514 0.3400 0.3503 74,900 -0.01(-2.12%)
Aug 12, 2022 0.3334 0.3579 0.3233 0.3579 169,000 -0.00(-0.58%)
Aug 11, 2022 0.3510 0.3600 0.3470 0.3600 132,350 +0.00(+0.00%)
Aug 10, 2022 0.3600 0.3600 0.3600 0.3600 10,000 +0.01(+2.56%)
Aug 09, 2022 0.3600 0.3600 0.3510 0.3510 87,450 -0.01(-1.40%)
Aug 08, 2022 0.3560 0.3560 0.3560 0.3560 1,000 +0.03(+7.91%)
Aug 04, 2022 0.3299 0 +0.01(+1.95%)
Aug 03, 2022 0.3200 0.3236 0.3200 0.3236 17,000 +0.00(+1.12%)
Aug 02, 2022 0.3450 0.3450 0.3200 0.3200 4,500 -0.02(-5.72%)
Jul 29, 2022 0.3394 0 +0.02(+6.06%)
Jul 28, 2022 0.3200 0.3530 0.3200 0.3200 133,800 +0.00(+0.63%)
Jul 27, 2022 0.3234 0.3285 0.3180 0.3180 8,145 +0.01(+2.58%)
Jul 21, 2022 0.3100 0 -0.01(-2.67%)
Jul 20, 2022 0.3185 0.3185 0.3185 0.3185 1,000 -0.01(-3.48%)
Jul 19, 2022 0.3223 0.3300 0.3223 0.3300 38,500 +0.02(+7.63%)
Jul 18, 2022 0.3281 0.3281 0.2920 0.3066 25,300 +0.02(+8.88%)
Jul 15, 2022 0.2816 0.2816 0.2816 0.2816 2,000 +0.01(+3.07%)
Jul 14, 2022 0.2842 0.2850 0.2732 0.2732 10,000 -0.03(-8.93%)
Jul 13, 2022 0.3000 0.3000 0.3000 0.3000 2,000 -0.02(-5.63%)
Jul 12, 2022 0.3179 0.3179 0.3179 0.3179 250 +0.00(+0.51%)
Jul 07, 2022 0.3163 0 -0.00(-1.16%)
Jul 06, 2022 0.3267 0.3267 0.3167 0.3200 8,300 -0.04(-10.36%)
Jul 05, 2022 0.3519 0.3570 0.3519 0.3570 5,900 +0.00(+0.14%)
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.