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

Adventus Mining Corp (OP: ADVZF )

0.3570 +0.0122 (+3.54%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 15, 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 (%)
May 31, 2022 0.5026 0.5026 0.5026 0.5026 4,000 +0.03(+6.94%)
May 26, 2022 0.4700 0 +0.01(+3.14%)
May 25, 2022 0.4781 0.4781 0.4530 0.4557 7,138 -0.01(-2.54%)
May 24, 2022 0.4518 0.4676 0.4518 0.4676 5,000 +0.04(+10.02%)
May 23, 2022 0.4250 0.4250 0.4250 0.4250 200 -0.02(-3.41%)
May 19, 2022 0.4400 0 +0.02(+3.95%)
May 18, 2022 0.4561 0.4561 0.4233 0.4233 2,095 -0.03(-6.91%)
May 16, 2022 0.4547 0 +0.03(+7.34%)
May 13, 2022 0.4236 0.4236 0.4236 0.4236 1,400 +0.02(+4.08%)
May 12, 2022 0.4000 0.4070 0.3905 0.4070 33,770 -0.04(-8.54%)
May 11, 2022 0.4289 0.4494 0.4200 0.4450 33,610 +0.04(+8.64%)
May 10, 2022 0.4200 0.4600 0.4047 0.4096 105,600 -0.04(-8.98%)
May 09, 2022 0.4400 0.4500 0.4400 0.4500 10,290 -0.03(-5.76%)
May 06, 2022 0.4775 0.4775 0.4775 0.4775 10,000 -0.03(-6.10%)
May 05, 2022 0.5085 0.5085 0.5085 0.5085 30,000 +0.02(+3.59%)
May 04, 2022 0.4300 0.4909 0.4200 0.4909 41,395 +0.06(+14.16%)
May 03, 2022 0.4501 0.4501 0.4272 0.4300 43,117 -0.02(-4.47%)
May 02, 2022 0.4614 0.4695 0.4501 0.4501 53,650 -0.01(-2.55%)
Apr 29, 2022 0.4629 0.4661 0.4562 0.4619 28,000 +0.00(+0.63%)
Apr 28, 2022 0.4679 0.4700 0.4550 0.4590 30,555 -0.00(-0.22%)
Apr 27, 2022 0.4758 0.4758 0.4600 0.4600 11,000 -0.02(-4.25%)
Apr 26, 2022 0.4604 0.4885 0.4604 0.4804 48,300 -0.00(-0.44%)
Apr 25, 2022 0.4965 0.4965 0.4804 0.4825 21,850 -0.02(-3.50%)
Apr 22, 2022 0.5000 0.5100 0.4950 0.5000 84,446 -0.01(-2.23%)
Apr 21, 2022 0.4920 0.5181 0.4920 0.5114 131,750 -0.01(-1.27%)
Apr 20, 2022 0.5455 0.5456 0.5180 0.5180 58,118 -0.02(-4.41%)
Apr 19, 2022 0.5328 0.5470 0.5328 0.5419 16,000 -0.01(-1.47%)
Apr 18, 2022 0.5600 0.5600 0.5400 0.5500 26,361 +0.00(+0.18%)
Apr 14, 2022 0.5673 0.5730 0.5301 0.5490 74,356 -0.02(-4.19%)
Apr 13, 2022 0.5640 0.5730 0.5611 0.5730 10,000 +0.01(+1.60%)
Apr 12, 2022 0.5722 0.5722 0.5620 0.5640 6,600 -0.01(-1.05%)
Apr 11, 2022 0.5707 0.5805 0.5697 0.5700 70,687 -0.01(-1.72%)
Apr 08, 2022 0.5805 0.5825 0.5700 0.5800 44,500 -0.01(-1.36%)
Apr 07, 2022 0.5900 0.5900 0.5880 0.5880 10,500 -0.00(-0.34%)
Apr 06, 2022 0.6014 0.6032 0.5856 0.5900 96,150 -0.02(-3.14%)
Apr 05, 2022 0.6091 0.6091 0.6091 0.6091 2,000 -0.02(-2.90%)
Apr 04, 2022 0.6300 0.6300 0.6185 0.6273 31,700 -0.00(-0.43%)
Apr 01, 2022 0.6180 0.6400 0.6180 0.6300 7,300 +0.02(+2.54%)
Mar 31, 2022 0.6170 0.6205 0.6144 0.6144 24,500 -0.02(-3.43%)
Mar 30, 2022 0.6300 0.6362 0.6300 0.6362 2,000 -0.00(-0.59%)
Mar 29, 2022 0.6322 0.6436 0.6278 0.6400 22,200 -0.01(-1.61%)
Mar 28, 2022 0.6389 0.6505 0.6248 0.6505 24,880 +0.01(+1.64%)
Mar 25, 2022 0.6400 0.6400 0.6400 0.6400 500 +0.00(+0.00%)
Mar 24, 2022 0.6512 0.6512 0.6300 0.6400 5,529 -0.01(-1.43%)
Mar 23, 2022 0.6660 0.6700 0.6493 0.6493 15,000 -0.01(-1.62%)
Mar 22, 2022 0.6391 0.6600 0.6300 0.6600 27,100 +0.02(+3.00%)
Mar 21, 2022 0.6384 0.6408 0.6384 0.6408 830 -0.02(-2.91%)
Mar 18, 2022 0.6600 0.6650 0.6600 0.6600 19,900 +0.00(+0.06%)
Mar 17, 2022 0.6610 0.6610 0.6580 0.6596 2,000 +0.04(+7.08%)
Mar 16, 2022 0.6322 0.6322 0.6160 0.6160 13,850 +0.00(+0.16%)
Mar 15, 2022 0.6136 0.6150 0.6136 0.6150 15,450 +0.02(+2.50%)
Mar 14, 2022 0.6022 0.6097 0.6000 0.6000 26,550 -0.01(-1.66%)
Mar 11, 2022 0.6021 0.6172 0.6000 0.6101 39,970 +0.01(+1.68%)
Mar 10, 2022 0.6000 0.6000 0.5800 0.6000 34,450 +0.01(+1.69%)
Mar 09, 2022 0.5822 0.5968 0.5822 0.5900 8,990 -0.01(-1.19%)
Mar 08, 2022 0.5950 0.6090 0.5907 0.5971 32,638 -0.00(-0.15%)
Mar 07, 2022 0.6086 0.6086 0.5560 0.5980 108,602 -0.02(-2.76%)
Mar 04, 2022 0.6200 0.6200 0.5960 0.6150 54,000 +0.00(+0.00%)
Mar 03, 2022 0.6100 0.6170 0.6000 0.6150 24,350 -0.01(-0.81%)
Mar 02, 2022 0.6275 0.6275 0.6094 0.6200 11,206 +0.01(+1.74%)
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.