Indicators

Adventus Mining Corp (OP: ADVZF )

0.3900 +0.0033 (+0.85%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	0.2054	0.2084	0.2004	0.2034	39,000	-0.00(-1.02%)
Jan 30, 2024	0.2090	0.2090	0.2012	0.2055	113,672	+0.00(+0.24%)
Jan 29, 2024	0.2036	0.2050	0.2018	0.2050	6,000	+0.00(+0.49%)
Jan 26, 2024	0.2000	0.2047	0.1943	0.2040	257,930	+0.00(+0.00%)
Jan 25, 2024	0.2085	0.2085	0.2029	0.2040	62,222	-0.00(-1.40%)
Jan 24, 2024	0.2000	0.2100	0.2000	0.2069	32,002	-0.01(-5.53%)
Jan 23, 2024	0.2178	0.2293	0.2068	0.2190	71,904	+0.00(+1.67%)
Jan 22, 2024	0.2300	0.2350	0.2154	0.2154	273,485	+0.02(+9.34%)
Jan 19, 2024	0.1970	0.1970	0.1970	0.1970	1,000	+0.00(+0.20%)
Jan 18, 2024	0.2000	0.2000	0.1966	0.1966	40,500	-0.01(-4.10%)
Jan 17, 2024	0.2050	0.2050	0.2050	0.2050	14,000	-0.01(-6.14%)
Jan 16, 2024	0.2195	0.2230	0.2146	0.2184	29,100	+0.00(+0.88%)
Jan 12, 2024	0.2165	0.2165	0.2150	0.2165	65,000	+0.01(+4.29%)
Jan 11, 2024	0.2200	0.2201	0.2076	0.2076	165,412	+0.00(+0.05%)
Jan 10, 2024	0.2070	0.2100	0.2070	0.2075	10,400	-0.01(-5.68%)
Jan 09, 2024	0.2127	0.2200	0.2127	0.2200	79,786	+0.02(+8.80%)
Jan 05, 2024				0.2022	0	-0.01(-3.25%)
Jan 03, 2024				0.2090	0	+0.00(+2.05%)

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.