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

Adventus Mining Corp (OP: ADVZF )

0.3765 +0.0231 (+6.54%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 17, 2024 0.3599 0.3840 0.3599 0.3765 234,648 +0.02(+6.54%)
May 16, 2024 0.3600 0.3600 0.3509 0.3534 30,939 -0.00(-1.26%)
May 15, 2024 0.3500 0.3581 0.3400 0.3579 194,062 +0.01(+3.80%)
May 14, 2024 0.3530 0.3530 0.3399 0.3448 120,460 +0.00(+0.52%)
May 13, 2024 0.3575 0.3575 0.3395 0.3430 67,063 -0.01(-2.94%)
May 10, 2024 0.3448 0.3550 0.3448 0.3534 69,550 +0.01(+3.33%)
May 09, 2024 0.3273 0.3435 0.3262 0.3420 256,153 +0.01(+4.49%)
May 08, 2024 0.3344 0.3344 0.3211 0.3273 128,147 -0.00(-0.82%)
May 07, 2024 0.3087 0.3371 0.3087 0.3300 352,867 +0.00(+1.04%)
May 06, 2024 0.3200 0.3300 0.3150 0.3266 371,405 +0.01(+3.85%)
May 03, 2024 0.3168 0.3200 0.3111 0.3145 58,264 -0.01(-1.72%)
May 02, 2024 0.3163 0.3200 0.3121 0.3200 53,424 +0.01(+2.96%)
May 01, 2024 0.3119 0.3200 0.3085 0.3108 156,923 +0.00(+0.26%)
Apr 30, 2024 0.3125 0.3171 0.3100 0.3100 210,752 -0.01(-3.73%)
Apr 29, 2024 0.3195 0.3284 0.3140 0.3220 265,973 +0.00(+0.28%)
Apr 26, 2024 0.3030 0.3400 0.3030 0.3211 1,197,763 +0.01(+4.12%)
Apr 25, 2024 0.3044 0.3130 0.2988 0.3084 360,550 +0.01(+3.70%)
Apr 24, 2024 0.3100 0.3129 0.2908 0.2974 189,153 -0.01(-3.60%)
Apr 23, 2024 0.3200 0.3200 0.3047 0.3085 830,542 -0.00(-0.16%)
Apr 22, 2024 0.2991 0.3190 0.2950 0.3090 279,277 -0.01(-2.46%)
Apr 19, 2024 0.2960 0.3200 0.2910 0.3168 158,241 +0.02(+8.31%)
Apr 18, 2024 0.2987 0.3140 0.2890 0.2925 885,706 -0.01(-2.08%)
Apr 17, 2024 0.3062 0.3108 0.2979 0.2987 88,640 -0.00(-1.42%)
Apr 16, 2024 0.2900 0.3062 0.2825 0.3030 228,900 +0.00(+0.07%)
Apr 15, 2024 0.3121 0.3128 0.3000 0.3028 60,380 -0.01(-2.32%)
Apr 12, 2024 0.3380 0.3380 0.3100 0.3100 142,398 +0.00(+0.85%)
Apr 11, 2024 0.2996 0.3277 0.2996 0.3074 118,264 +0.02(+6.26%)
Apr 10, 2024 0.2750 0.2909 0.2700 0.2893 263,830 +0.01(+3.65%)
Apr 09, 2024 0.2791 0.2940 0.2702 0.2791 515,125 +0.00(+0.69%)
Apr 08, 2024 0.2891 0.2893 0.2567 0.2772 238,202 -0.01(-4.41%)
Apr 05, 2024 0.2908 0.2972 0.2840 0.2900 60,804 -0.00(-1.02%)
Apr 04, 2024 0.2729 0.3130 0.2721 0.2930 600,765 +0.03(+9.94%)
Apr 03, 2024 0.2481 0.2665 0.2414 0.2665 284,650 +0.01(+2.62%)
Apr 02, 2024 0.2350 0.2600 0.2300 0.2597 82,660 +0.02(+9.62%)
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.