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 (%)
Mar 28, 2024	0.2232	0.2371	0.2232	0.2327	101,220	-0.00(-0.98%)
Mar 27, 2024	0.2395	0.2400	0.2335	0.2350	198,170	+0.01(+2.62%)
Mar 26, 2024	0.2246	0.2290	0.2246	0.2290	40,500	+0.01(+6.17%)
Mar 25, 2024	0.2158	0.2200	0.2080	0.2157	59,284	+0.01(+4.86%)
Mar 22, 2024	0.2079	0.2100	0.2057	0.2057	13,950	-0.00(-2.05%)
Mar 21, 2024	0.2139	0.2139	0.2100	0.2100	8,500	-0.01(-2.33%)
Mar 20, 2024	0.2410	0.2410	0.2100	0.2150	87,938	-0.01(-4.02%)
Mar 19, 2024	0.2240	0.2306	0.2240	0.2240	255,990	-0.02(-8.57%)
Mar 18, 2024	0.2296	0.2450	0.2250	0.2450	77,221	+0.02(+7.69%)
Mar 15, 2024	0.2240	0.2328	0.2240	0.2275	60,890	+0.00(+1.11%)
Mar 14, 2024	0.2317	0.2317	0.2250	0.2250	18,900	-0.01(-5.46%)
Mar 13, 2024	0.2206	0.2546	0.2206	0.2380	156,028	+0.01(+5.87%)
Mar 12, 2024	0.2133	0.2248	0.2080	0.2248	29,407	+0.01(+6.49%)
Mar 11, 2024	0.2080	0.2140	0.2044	0.2111	98,249	+0.00(+0.33%)
Mar 08, 2024	0.2100	0.2118	0.2080	0.2104	121,513	+0.00(+0.96%)
Mar 07, 2024	0.1950	0.2096	0.1950	0.2084	140,822	+0.01(+7.42%)
Mar 06, 2024	0.1810	0.1940	0.1810	0.1940	27,110	+0.02(+10.79%)
Mar 05, 2024	0.1730	0.1800	0.1704	0.1751	102,998	-0.00(-2.72%)
Mar 04, 2024	0.1720	0.1800	0.1705	0.1800	11,274	+0.01(+6.38%)

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.