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

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
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 28, 2021 0.9400 0.9568 0.9165 0.9490 20,471 +0.02(+2.04%)
May 27, 2021 0.9300 0.9300 0.9300 0.9300 1,200 +0.03(+3.33%)
May 26, 2021 0.9300 0.9464 0.8964 0.9000 50,736 -0.00(-0.24%)
May 24, 2021 0.9022 0.9022 0.9022 0 -0.01(-0.78%)
May 21, 2021 0.9400 0.9423 0.9093 0.9093 26,928 +0.01(+1.38%)
May 20, 2021 0.9092 0.9397 0.8752 0.8969 50,004 -0.01(-1.14%)
May 19, 2021 0.9217 0.9400 0.9055 0.9072 110,600 -0.06(-5.84%)
May 18, 2021 0.9635 0.9635 0.9635 0.9635 2,500 +0.01(+1.51%)
May 17, 2021 0.9628 0.9628 0.9492 0.9492 2,385 -0.00(-0.23%)
May 14, 2021 0.9800 0.9800 0.9349 0.9514 38,099 -0.05(-4.66%)
May 13, 2021 1.030 1.030 0.9979 0.9979 3,000 -0.03(-3.12%)
May 12, 2021 1.040 1.040 1.030 1.030 10,000 +0.01(+0.98%)
May 11, 2021 1.038 1.038 1.020 1.020 10,600 -0.04(-3.77%)
May 10, 2021 1.030 1.060 1.030 1.060 640 +0.03(+2.91%)
May 07, 2021 1.040 1.040 1.028 1.030 7,200 +0.07(+7.52%)
May 06, 2021 0.9580 0.9580 0.9580 0.9580 150 +0.07(+7.52%)
May 04, 2021 0.8910 0.8910 0.8910 0 -0.03(-3.36%)
May 03, 2021 0.8901 0.9231 0.8901 0.9220 5,500 +0.05(+6.22%)
Apr 30, 2021 0.9221 0.9221 0.8680 0.8680 5,400 -0.06(-6.21%)
Apr 29, 2021 0.9247 0.9352 0.9176 0.9255 15,890 +0.01(+0.74%)
Apr 28, 2021 0.8944 0.9187 0.8944 0.9187 17,700 +0.03(+2.94%)
Apr 27, 2021 0.8839 0.8925 0.8839 0.8925 4,100 +0.02(+1.86%)
Apr 26, 2021 0.8744 0.8868 0.8744 0.8762 12,800 +0.06(+7.01%)
Apr 23, 2021 0.8493 0.8493 0.8100 0.8188 7,400 -0.01(-1.47%)
Apr 22, 2021 0.8400 0.8400 0.8310 0.8310 5,010 -0.02(-1.92%)
Apr 21, 2021 0.8421 0.8485 0.8421 0.8473 8,801 +0.00(+0.17%)
Apr 20, 2021 0.8918 0.8918 0.8139 0.8459 16,960 -0.01(-0.60%)
Apr 19, 2021 0.8736 0.8736 0.8470 0.8510 20,076 -0.01(-1.17%)
Apr 16, 2021 0.8651 0.8651 0.8611 0.8611 900 +0.02(+2.45%)
Apr 15, 2021 0.8448 0.8476 0.8405 0.8405 12,132 -0.00(-0.38%)
Apr 14, 2021 0.8432 0.8437 0.8431 0.8437 6,701 -0.02(-2.07%)
Apr 13, 2021 0.8566 0.8615 0.8566 0.8615 8,000 -0.05(-5.12%)
Apr 12, 2021 0.8700 0.9080 0.8599 0.9080 9,800 +0.04(+4.37%)
Apr 09, 2021 0.8680 0.8707 0.8620 0.8700 19,900 +0.00(+0.29%)
Apr 08, 2021 0.8400 0.8675 0.8400 0.8675 48,589 +0.07(+9.44%)
Apr 07, 2021 0.7939 0.7939 0.7927 0.7927 4,100 -0.03(-3.33%)
Apr 06, 2021 0.8200 0.8200 0.8200 0.8200 1,000 -0.01(-0.82%)
Apr 05, 2021 0.7450 0.8275 0.7450 0.8268 4,541 +0.01(+1.08%)
Mar 31, 2021 0.8180 0.8180 0.8180 0 +0.03(+3.83%)
Mar 30, 2021 0.7839 0.7878 0.7839 0.7878 6,700 -0.03(-3.93%)
Mar 29, 2021 0.8200 0.8200 0.8200 0.8200 2,500 +0.02(+2.89%)
Mar 26, 2021 0.7910 0.8093 0.7910 0.7970 4,400 +0.00(+0.19%)
Mar 25, 2021 0.7955 0.7955 0.7951 0.7955 2,100 -0.02(-2.34%)
Mar 24, 2021 0.8146 0.8146 0.8146 0.8146 400 +0.00(+0.00%)
Mar 23, 2021 0.8122 0.8146 0.8122 0.8146 2,000 -0.03(-3.20%)
Mar 22, 2021 0.8524 0.8524 0.8415 0.8415 683 +0.01(+0.94%)
Mar 19, 2021 0.8137 0.8337 0.8137 0.8337 4,900 +0.04(+4.97%)
Mar 18, 2021 0.7942 0.7942 0.7942 0.7942 3,000 +0.02(+2.98%)
Mar 17, 2021 0.7469 0.7712 0.7469 0.7712 3,000 +0.00(+0.04%)
Mar 16, 2021 0.7594 0.7709 0.7594 0.7709 4,020 +0.05(+6.92%)
Mar 15, 2021 0.7210 0.7210 0.7210 0.7210 2,025 -0.02(-3.26%)
Mar 12, 2021 0.7210 0.7453 0.7210 0.7453 4,500 +0.05(+7.80%)
Mar 11, 2021 0.6800 0.6914 0.6800 0.6914 3,745 +0.00(+0.39%)
Mar 10, 2021 0.6733 0.6887 0.6733 0.6887 2,500 -0.00(-0.19%)
Mar 09, 2021 0.6858 0.6900 0.6752 0.6900 1,502 -0.01(-1.43%)
Mar 08, 2021 0.7000 0.7000 0.7000 0.7000 500 -0.01(-0.85%)
Mar 05, 2021 0.6764 0.7060 0.6764 0.7060 1,000 +0.01(+1.73%)
Mar 04, 2021 0.7117 0.7117 0.6940 0.6940 5,300 -0.02(-2.18%)
Mar 03, 2021 0.6900 0.7095 0.6800 0.7095 3,798 +0.02(+2.71%)
Mar 02, 2021 0.7000 0.7164 0.6545 0.6908 13,510 -0.02(-2.33%)
Mar 01, 2021 0.6900 0.7138 0.6900 0.7073 2,000 +0.01(+1.76%)
Feb 26, 2021 0.6980 0.6980 0.6951 0.6951 3,500 -0.04(-5.21%)
Feb 25, 2021 0.7333 0.7333 0.7333 0.7333 1,550 -0.02(-3.22%)
Feb 24, 2021 0.7654 0.7654 0.7577 0.7577 7,084 -0.01(-0.72%)
Feb 23, 2021 0.7227 0.7632 0.7227 0.7632 131,200 +0.02(+3.26%)
Feb 22, 2021 0.7400 0.7460 0.7341 0.7391 25,742 -0.00(-0.12%)
Feb 19, 2021 0.7210 0.7400 0.6706 0.7400 6,000 +0.05(+7.25%)
Feb 18, 2021 0.7238 0.7495 0.6900 0.6900 7,400 -0.06(-7.86%)
Feb 17, 2021 0.7489 0.7489 0.7489 50 +0.00(+0.00%)
Feb 16, 2021 0.7777 0.7810 0.7313 0.7489 17,700 -0.05(-6.02%)
Feb 12, 2021 0.7520 0.7969 0.7520 0.7969 8,000 +0.03(+3.99%)
Feb 11, 2021 0.7788 0.8304 0.7663 0.7663 12,704 -0.06(-6.84%)
Feb 10, 2021 0.7000 0.8239 0.7000 0.8226 6,750 +0.10(+14.27%)
Feb 09, 2021 0.6949 0.7250 0.6875 0.7199 2,803 +0.02(+2.40%)
Feb 08, 2021 0.7240 0.7312 0.7026 0.7030 31,745 -0.02(-2.77%)
Feb 05, 2021 0.7671 0.7671 0.7193 0.7230 56,600 -0.02(-2.52%)
Feb 04, 2021 0.7417 0.7417 0.7417 0.7417 500 -0.02(-2.07%)
Feb 03, 2021 0.7656 0.7705 0.7574 0.7574 202,865 +0.01(+1.66%)
Feb 02, 2021 0.7726 0.7726 0.7425 0.7450 2,200 -0.02(-2.42%)
Feb 01, 2021 0.7673 0.7673 0.7635 0.7635 450 +0.01(+1.46%)
Jan 29, 2021 0.7525 0.7525 0.7525 0.7525 1,200 -0.01(-0.91%)
Jan 28, 2021 0.7622 0.7622 0.7533 0.7594 3,027 -0.02(-2.84%)
Jan 27, 2021 0.7791 0.7838 0.7791 0.7816 5,200 -0.03(-3.51%)
Jan 26, 2021 0.7800 0.8432 0.7800 0.8100 2,600 -0.04(-5.21%)
Jan 25, 2021 0.8800 0.8800 0.8531 0.8545 10,520 -0.01(-1.67%)
Jan 22, 2021 0.8508 0.8690 0.8200 0.8690 1,400 -0.07(-7.71%)
Jan 21, 2021 0.9416 0.9416 0.9416 0.9416 4,005 -0.02(-2.52%)
Jan 20, 2021 0.9659 0.9659 0.9659 0.9659 5,000 +0.00(+0.29%)
Jan 19, 2021 0.9631 0.9631 0.9631 0.9631 2,200 +0.00(+0.00%)
Jan 15, 2021 0.9631 0.9728 0.9631 0.9631 2,400 -0.04(-3.69%)
Jan 14, 2021 1.016 1.050 0.9910 1.000 3,122 +0.07(+7.50%)
Jan 13, 2021 0.9302 0.9302 0.9302 0.9302 5,050 +0.04(+4.87%)
Jan 12, 2021 0.8574 0.8870 0.8574 0.8870 2,520 +0.04(+4.65%)
Jan 11, 2021 0.8476 0.8476 0.8476 0.8476 100 -0.03(-3.68%)
Jan 07, 2021 0.8800 0.8800 0.8800 0 +0.10(+12.19%)
Jan 06, 2021 0.7928 0.7928 0.7844 0.7844 475 -0.01(-1.27%)
Jan 05, 2021 0.7934 0.7945 0.7934 0.7945 5,300 +0.02(+2.12%)
Jan 04, 2021 0.7731 0.7780 0.7731 0.7780 1,600 +0.06(+8.21%)
Dec 31, 2020 0.7190 0.7190 0.7190 14,180 -0.00(-0.14%)
Dec 30, 2020 0.7480 0.7491 0.7182 0.7200 14,180 +0.03(+3.91%)
Dec 29, 2020 0.7200 0.7200 0.6929 0.6929 1,541 -0.03(-3.76%)
Dec 28, 2020 0.7160 0.7200 0.7160 0.7200 46,896 +0.05(+7.46%)
Dec 24, 2020 0.6700 0.6700 0.6700 0.6700 2,000 +0.02(+2.98%)
Dec 23, 2020 0.7000 0.7000 0.6506 0.6506 4,960 -0.04(-6.36%)
Dec 22, 2020 0.6948 0.6948 0.6948 0.6948 750 +0.00(+0.17%)
Dec 21, 2020 0.6936 0.7127 0.6936 0.6936 2,403 -0.02(-2.56%)
Dec 17, 2020 0.7118 0.7118 0.7118 0 +0.03(+4.83%)
Dec 16, 2020 0.6971 0.6983 0.6771 0.6790 6,850 -0.02(-2.65%)
Dec 14, 2020 0.6975 0.6975 0.6975 0 -0.00(-0.36%)
Dec 10, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 09, 2020 0.7000 0.7000 0.7000 0.7000 600 -0.00(-0.54%)
Dec 08, 2020 0.6900 0.7038 0.6800 0.7038 3,974 +0.02(+2.59%)
Dec 07, 2020 0.7000 0.7000 0.6860 0.6860 5,790 -0.02(-3.38%)
Dec 04, 2020 0.7000 0.7100 0.7000 0.7100 4,500 -0.02(-2.07%)
Dec 03, 2020 0.7600 0.7600 0.7098 0.7250 7,450 +0.04(+5.07%)
Dec 01, 2020 0.6900 0.6900 0.6900 0 -0.02(-3.02%)
Nov 30, 2020 0.7300 0.7377 0.7115 0.7115 2,704 +0.06(+8.98%)
Nov 27, 2020 0.6190 0.6529 0.6190 0.6529 600 +0.01(+2.34%)
Nov 25, 2020 0.6380 0.6380 0.6380 0.6380 100 +0.01(+1.27%)
Nov 24, 2020 0.6500 0.6565 0.6238 0.6300 14,700 -0.02(-2.52%)
Nov 23, 2020 0.6500 0.6500 0.6463 0.6463 1,700 +0.01(+1.78%)
Nov 20, 2020 0.6350 0.6350 0.6350 0.6350 500 +0.01(+0.79%)
Nov 19, 2020 0.6500 0.6500 0.6300 0.6300 2,050 -0.09(-12.58%)
Nov 18, 2020 0.7207 0.7207 0.7207 0.7207 100 +0.00(+0.66%)
Nov 16, 2020 0.7160 0.7160 0.7160 0 -0.02(-2.16%)
Nov 12, 2020 0.7318 0.7318 0.7318 0 +0.06(+8.75%)
Nov 10, 2020 0.6729 0.6729 0.6729 0 +0.00(+0.31%)
Nov 09, 2020 0.6900 0.6900 0.6708 0.6708 644 -0.02(-2.78%)
Nov 05, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.26%)
Nov 04, 2020 0.6882 0.6882 0.6882 20 +0.00(+0.00%)
Nov 03, 2020 0.6882 0.6882 0.6882 0.6882 1,024 +0.02(+2.99%)
Nov 02, 2020 0.6700 0.6700 0.6661 0.6682 17,013 -0.05(-7.55%)
Oct 30, 2020 0.7228 0.7228 0.7228 0.7228 500 +0.08(+12.94%)
Oct 29, 2020 0.6400 0.6400 0.6400 0.6400 10,000 -0.00(-0.76%)
Oct 28, 2020 0.6700 0.6700 0.6449 0.6449 810 -0.04(-6.16%)
Oct 27, 2020 0.6887 0.6887 0.6872 0.6872 4,500 +0.00(+0.16%)
Oct 26, 2020 0.7000 0.7000 0.6861 0.6861 2,900 -0.04(-5.59%)
Oct 23, 2020 0.7267 0.7267 0.7267 0.7267 900 -0.04(-5.08%)
Oct 21, 2020 0.7656 0.7656 0.7656 0 +0.03(+3.39%)
Oct 20, 2020 0.7405 0.7405 0.7405 25 +0.00(+0.00%)
Oct 16, 2020 0.7405 0.7405 0.7405 0 -0.02(-2.42%)
Oct 14, 2020 0.7589 0.7589 0.7589 0 +0.00(+0.00%)
Oct 13, 2020 0.7385 0.7589 0.7385 0.7589 1,130 -0.02(-2.78%)
Oct 09, 2020 0.7806 0.7806 0.7806 0 -0.01(-1.14%)
Oct 08, 2020 0.7528 0.7907 0.7500 0.7896 1,990 +0.10(+14.01%)
Oct 07, 2020 0.6829 0.6926 0.6730 0.6926 11,800 -0.01(-1.06%)
Oct 06, 2020 0.7504 0.7504 0.7000 0.7000 4,300 -0.07(-8.96%)
Oct 05, 2020 0.7640 0.7689 0.7564 0.7689 8,210 -0.04(-5.04%)
Oct 02, 2020 0.8097 0.8097 0.8097 0.8097 1,000 +0.00(+0.04%)
Sep 30, 2020 0.8094 0.8094 0.8094 0 +0.00(+0.00%)
Sep 28, 2020 0.8094 0.8094 0.8094 0 -0.00(-0.07%)
Sep 25, 2020 0.8038 0.8100 0.8038 0.8100 200 +0.02(+2.43%)
Sep 24, 2020 0.7700 0.7908 0.7700 0.7908 1,400 +0.02(+2.70%)
Sep 23, 2020 0.8135 0.8135 0.7673 0.7700 21,150 -0.04(-4.70%)
Sep 22, 2020 0.8202 0.8202 0.8080 0.8080 10,100 -0.04(-4.94%)
Sep 21, 2020 0.7700 0.8500 0.7700 0.8500 2,775 -0.03(-3.09%)
Sep 18, 2020 0.8910 0.8985 0.8771 0.8771 5,600 -0.02(-1.74%)
Sep 17, 2020 0.9300 0.9300 0.8926 0.8926 912 -0.01(-0.82%)
Sep 16, 2020 0.9000 0.9000 0.9000 0.9000 300 +0.00(+0.00%)
Sep 14, 2020 0.9000 0.9000 0.9000 0 -0.03(-3.62%)
Sep 11, 2020 0.9338 0.9338 0.9338 0.9338 1,000 +0.02(+2.62%)
Sep 10, 2020 0.9069 0.9100 0.9069 0.9100 850 -0.01(-1.09%)
Sep 09, 2020 0.9200 0.9200 0.9200 0.9200 300 -0.01(-1.54%)
Sep 08, 2020 0.9344 0.9344 0.9344 50 +0.00(+0.00%)
Sep 04, 2020 0.9470 0.9500 0.9322 0.9344 2,900 -0.02(-2.34%)
Sep 03, 2020 0.9568 0.9568 0.9568 0.9568 520 -0.00(-0.27%)
Sep 02, 2020 0.9669 0.9669 0.9570 0.9594 2,101 -0.06(-5.94%)
Aug 28, 2020 1.020 1.020 1.020 0 +0.06(+5.81%)
Aug 27, 2020 0.9720 0.9720 0.9640 0.9640 3,560 -0.01(-0.62%)
Aug 26, 2020 0.9570 0.9700 0.9570 0.9700 2,800 +0.07(+7.83%)
Aug 24, 2020 0.8996 0.8996 0.8996 0 +0.02(+2.04%)
Aug 21, 2020 0.8816 0.8816 0.8816 5 +0.00(+0.00%)
Aug 19, 2020 0.8816 0.8816 0.8816 0 +0.01(+1.56%)
Aug 18, 2020 0.9065 0.9065 0.8681 0.8681 17,068 -0.03(-3.39%)
Aug 14, 2020 0.8986 0.8986 0.8986 0 +0.01(+0.74%)
Aug 13, 2020 0.8900 0.8920 0.8900 0.8920 660 +0.01(+1.65%)
Aug 12, 2020 0.8715 0.8775 0.8715 0.8775 2,925 -0.03(-2.77%)
Aug 11, 2020 0.9025 0.9025 0.9025 0.9025 420 -0.06(-6.18%)
Aug 07, 2020 0.9619 0.9619 0.9619 0 -0.05(-4.76%)
Aug 06, 2020 1.000 1.010 1.000 1.010 1,300 +0.01(+1.00%)
Aug 05, 2020 0.9740 1.000 0.9705 1.000 7,760 +0.08(+8.60%)
Aug 04, 2020 0.9208 0.9208 0.9208 0.9208 200 -0.02(-2.04%)
Aug 03, 2020 0.9400 0.9400 0.9400 0.9400 4,415 +0.01(+1.08%)
Jul 31, 2020 0.9400 0.9400 0.9300 0.9300 58,200 -0.00(-0.34%)
Jul 30, 2020 0.9399 0.9500 0.9332 0.9332 54,630 -0.02(-2.28%)
Jul 29, 2020 0.9642 0.9642 0.9550 0.9550 5,252 -0.07(-6.58%)
Jul 28, 2020 1.016 1.035 1.016 1.022 2,500 +0.00(+0.07%)
Jul 27, 2020 1.010 1.025 1.010 1.022 9,905 -0.01(-1.44%)
Jul 24, 2020 1.036 1.036 1.036 1.036 100 -0.00(-0.34%)
Jul 23, 2020 1.040 1.040 1.040 15 +0.00(+0.00%)
Jul 22, 2020 1.025 1.040 1.021 1.040 10,407 -0.04(-3.70%)
Jul 21, 2020 1.100 1.110 1.080 1.080 10,235 -0.01(-0.92%)
Jul 20, 2020 1.109 1.117 1.090 1.090 5,200 +0.03(+2.66%)
Jul 17, 2020 1.090 1.090 1.062 1.062 4,000 +0.06(+5.48%)
Jul 16, 2020 1.029 1.029 1.007 1.007 7,010 -0.16(-13.97%)
Jul 15, 2020 1.160 1.180 1.160 1.170 1,520 +0.01(+0.86%)
Jul 14, 2020 1.150 1.160 1.150 1.160 200 +0.01(+0.59%)
Jul 13, 2020 1.153 1.153 1.153 1.153 114 +0.10(+9.16%)
Jul 10, 2020 1.056 1.056 1.056 9 +0.00(+0.00%)
Jul 09, 2020 1.050 1.056 1.046 1.056 1,980 +0.02(+1.58%)
Jul 08, 2020 1.060 1.060 1.040 1.040 1,160 -0.02(-1.89%)
Jul 07, 2020 1.079 1.079 1.041 1.060 3,600 -0.02(-1.83%)
Jul 06, 2020 1.065 1.080 1.054 1.080 11,000 +0.03(+2.74%)
Jul 02, 2020 0.9967 1.060 0.9967 1.051 13,800 +0.00(+0.10%)
Jul 01, 2020 1.030 1.050 1.030 1.050 1,400 +0.08(+7.79%)
Jun 30, 2020 0.9801 0.9801 0.9741 0.9741 2,580 +0.02(+1.98%)
Jun 29, 2020 0.9841 0.9841 0.9394 0.9552 26,600 -0.00(-0.49%)
Jun 26, 2020 0.9600 0.9600 0.9599 0.9599 2,100 +0.03(+2.75%)
Jun 25, 2020 0.9218 0.9580 0.9199 0.9342 295,305 +0.07(+8.48%)
Jun 24, 2020 0.8840 0.9167 0.8601 0.8612 770 -0.03(-3.24%)
Jun 23, 2020 0.8790 0.8900 0.8785 0.8900 3,064 +0.02(+2.53%)
Jun 22, 2020 0.8680 0.8680 0.8680 0.8680 100 +0.05(+6.10%)
Jun 19, 2020 0.8000 0.8181 0.8000 0.8181 8,100 +0.03(+3.56%)
Jun 18, 2020 0.8145 0.8145 0.7768 0.7900 37,560 -0.00(-0.25%)
Jun 17, 2020 0.8072 0.8180 0.7920 0.7920 6,300 +0.01(+0.84%)
Jun 16, 2020 0.7700 0.7868 0.7700 0.7854 22,050 +0.04(+6.05%)
Jun 12, 2020 0.7406 0.7406 0.7406 0 +0.00(+0.07%)
Jun 11, 2020 0.7461 0.7461 0.7401 0.7401 260,420 -0.03(-3.83%)
Jun 10, 2020 0.7696 0.7696 0.7696 0.7696 1,000 +0.02(+2.42%)
Jun 09, 2020 0.7479 0.8152 0.7479 0.7514 394,600 +0.04(+6.03%)
Jun 08, 2020 0.6701 0.7087 0.6701 0.7087 570,190 +0.06(+8.41%)
Jun 03, 2020 0.6537 0.6537 0.6537 0 +0.01(+1.32%)
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.