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

Adventus Mining Corp (OP: ADVZF )

0.3428 -0.0272 (-7.35%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 7, 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, 2023 0.2450 0.2450 0.2306 0.2400 12,628 +0.00(+0.00%)
May 30, 2023 0.2366 0.2433 0.2337 0.2400 54,101 -0.01(-4.00%)
May 23, 2023 0.2500 0 +0.02(+7.57%)
May 22, 2023 0.2340 0.2407 0.2324 0.2324 27,500 -0.01(-3.25%)
May 19, 2023 0.2400 0.2419 0.2310 0.2402 274,500 -0.00(-0.66%)
May 18, 2023 0.2523 0.2611 0.2418 0.2418 197,549 -0.02(-7.00%)
May 17, 2023 0.2600 0.2600 0.2600 0.2600 3,700 -0.01(-3.70%)
May 15, 2023 0.2700 0 +0.00(+0.00%)
May 12, 2023 0.2739 0.2739 0.2700 0.2700 4,500 -0.01(-3.40%)
May 10, 2023 0.2795 0 -0.01(-1.93%)
May 09, 2023 0.2804 0.2850 0.2804 0.2850 30,000 +0.00(+1.79%)
May 08, 2023 0.2700 0.2800 0.2700 0.2800 10,802 +0.02(+6.71%)
May 05, 2023 0.2624 0.2624 0.2624 0.2624 7,500 -0.00(-0.23%)
May 04, 2023 0.2556 0.2630 0.2556 0.2630 2,000 -0.02(-6.07%)
May 02, 2023 0.2800 0 +0.00(+1.16%)
Apr 28, 2023 0.2768 0 +0.01(+2.63%)
Apr 27, 2023 0.2730 0.2754 0.2697 0.2697 35,950 -0.01(-4.19%)
Apr 26, 2023 0.2818 0.2818 0.2815 0.2815 103,000 +0.00(+0.68%)
Apr 25, 2023 0.2800 0.2826 0.2777 0.2796 77,710 -0.00(-1.24%)
Apr 21, 2023 0.2831 0 -0.02(-5.29%)
Apr 20, 2023 0.2989 0.2989 0.2989 0.2989 5,000 +0.00(+0.17%)
Apr 19, 2023 0.2968 0.2984 0.2968 0.2984 3,500 -0.00(-0.53%)
Apr 18, 2023 0.3000 0.3000 0.3000 0.3000 3,000 -0.01(-3.23%)
Apr 17, 2023 0.3100 0.3100 0.3100 0.3100 10,000 -0.01(-2.21%)
Apr 14, 2023 0.3189 0.3189 0.3170 0.3170 6,000 -0.00(-0.09%)
Apr 13, 2023 0.3112 0.3266 0.3112 0.3173 31,400 +0.00(+0.54%)
Apr 12, 2023 0.3220 0.3220 0.3156 0.3156 46,274 -0.01(-3.49%)
Apr 11, 2023 0.3270 0.3270 0.3201 0.3270 39,100 +0.01(+2.03%)
Apr 10, 2023 0.3270 0.3270 0.3140 0.3205 68,629 -0.01(-1.99%)
Apr 06, 2023 0.3270 0.3270 0.3270 0.3270 35,021 +0.00(+0.99%)
Apr 04, 2023 0.3238 0 +0.00(+0.47%)
Apr 03, 2023 0.3223 0.3223 0.3190 0.3223 10,500 +0.00(+0.00%)
Mar 29, 2023 0.3223 0 +0.03(+8.59%)
Mar 27, 2023 0.2968 0 +0.00(+0.61%)
Mar 24, 2023 0.2990 0.3110 0.2950 0.2950 107,800 -0.00(-1.30%)
Mar 23, 2023 0.2989 0.2989 0.2989 0.2989 150 -0.02(-5.26%)
Mar 21, 2023 0.3155 0 +0.01(+1.91%)
Mar 20, 2023 0.3360 0.3360 0.2997 0.3096 43,518 -0.02(-5.87%)
Mar 17, 2023 0.3244 0.3289 0.3244 0.3289 20,000 +0.02(+5.82%)
Mar 16, 2023 0.3087 0.3205 0.3087 0.3108 35,500 -0.01(-1.58%)
Mar 15, 2023 0.3400 0.3450 0.3010 0.3158 248,350 -0.03(-8.46%)
Mar 14, 2023 0.3450 0.3450 0.3450 0.3450 116,000 -0.01(-1.43%)
Mar 13, 2023 0.3700 0.3727 0.3500 0.3500 117,228 -0.02(-5.41%)
Mar 10, 2023 0.3856 0.3856 0.3700 0.3700 13,000 -0.01(-1.33%)
Mar 09, 2023 0.3811 0.3852 0.3700 0.3750 79,600 +0.00(+0.00%)
Mar 08, 2023 0.3927 0.3927 0.3700 0.3750 41,610 -0.02(-5.06%)
Mar 07, 2023 0.3950 0.4002 0.3950 0.3950 117,000 +0.00(+0.00%)
Mar 06, 2023 0.3774 0.3950 0.3774 0.3950 142,500 +0.01(+2.76%)
Mar 03, 2023 0.3844 0.3844 0.3844 0.3844 2,000 -0.01(-3.54%)
Mar 01, 2023 0.3985 0 -0.00(-0.38%)
Feb 27, 2023 0.4000 53 -0.01(-3.15%)
Feb 23, 2023 0.4130 0 +0.03(+7.75%)
Feb 21, 2023 0.3833 0 +0.01(+2.21%)
Feb 17, 2023 0.3720 0.3750 0.3720 0.3750 4,850 -0.02(-4.02%)
Feb 15, 2023 0.3907 0 +0.02(+4.19%)
Feb 14, 2023 0.3750 0.3900 0.3750 0.3750 3,150 -0.02(-6.23%)
Feb 13, 2023 0.3900 0.4000 0.3900 0.3999 117,730 +0.01(+3.87%)
Feb 10, 2023 0.3363 0.3850 0.3363 0.3850 243,500 +0.07(+20.31%)
Feb 09, 2023 0.3126 0.3200 0.3120 0.3200 39,450 +0.00(+0.09%)
Feb 08, 2023 0.3140 0.3197 0.3100 0.3197 10,050 -0.00(-0.09%)
Feb 07, 2023 0.3275 0.3346 0.3200 0.3200 66,633 -0.02(-5.74%)
Feb 06, 2023 0.3375 0.3395 0.3374 0.3395 8,550 -0.01(-3.00%)
Feb 03, 2023 0.3721 0.3721 0.3500 0.3500 29,100 -0.03(-7.53%)
Feb 02, 2023 0.3868 0.3907 0.3785 0.3785 12,600 -0.00(-0.58%)
Feb 01, 2023 0.3875 0.3875 0.3807 0.3807 1,000 -0.01(-1.63%)
Jan 30, 2023 0.3870 50 +0.00(+0.76%)
Jan 26, 2023 0.3841 150 -0.01(-3.69%)
Jan 25, 2023 0.3930 0.4010 0.3930 0.3988 25,000 +0.01(+2.13%)
Jan 24, 2023 0.3992 0.3992 0.3905 0.3905 2,050 -0.01(-1.34%)
Jan 23, 2023 0.3958 0.3958 0.3958 0.3958 5,000 +0.01(+2.19%)
Jan 20, 2023 0.3957 0.3957 0.3873 0.3873 26,000 -0.00(-0.21%)
Jan 19, 2023 0.3778 0.3881 0.3778 0.3881 4,000 -0.00(-0.23%)
Jan 18, 2023 0.3860 0.3890 0.3850 0.3890 11,132 +0.00(+0.78%)
Jan 17, 2023 0.3860 0.3876 0.3860 0.3860 24,500 +0.00(+0.00%)
Jan 13, 2023 0.3881 0.3881 0.3860 0.3860 3,700 -0.01(-2.28%)
Jan 12, 2023 0.4220 0.4220 0.3790 0.3950 219,943 -0.06(-13.68%)
Jan 11, 2023 0.4497 0.4576 0.4480 0.4576 14,000 -0.00(-0.09%)
Jan 10, 2023 0.4371 0.4580 0.4371 0.4580 15,600 +0.01(+2.35%)
Jan 09, 2023 0.4257 0.4500 0.4257 0.4475 19,911 +0.03(+6.55%)
Jan 06, 2023 0.4127 0.4239 0.4127 0.4200 4,203 +0.01(+1.77%)
Jan 05, 2023 0.4127 0.4127 0.4127 0.4127 2,100 -0.01(-1.74%)
Jan 04, 2023 0.4200 0.4200 0.4200 0.4200 1,500 +0.02(+6.01%)
Jan 03, 2023 0.4000 0.4093 0.3962 0.3962 20,980 -0.00(-0.93%)
Dec 30, 2022 0.4000 0.4099 0.3940 0.3999 27,200 +0.02(+5.24%)
Dec 29, 2022 0.3845 0.3932 0.3800 0.3800 94,232 +0.01(+1.82%)
Dec 28, 2022 0.3732 0.3732 0.3732 0.3732 2,500 -0.03(-7.69%)
Dec 23, 2022 0.4043 0 -0.00(-0.12%)
Dec 22, 2022 0.4031 0.4181 0.4031 0.4048 37,700 -0.02(-4.53%)
Dec 21, 2022 0.4000 0.4270 0.3908 0.4240 24,805 +0.04(+11.58%)
Dec 20, 2022 0.3801 0.3812 0.3743 0.3800 40,900 +0.01(+1.74%)
Dec 19, 2022 0.3782 0.3782 0.3735 0.3735 11,100 -0.01(-2.71%)
Dec 16, 2022 0.3839 0.3839 0.3839 0.3839 5,000 +0.01(+1.97%)
Dec 15, 2022 0.3811 0.3811 0.3765 0.3765 2,200 -0.00(-0.61%)
Dec 14, 2022 0.3788 0.3788 0.3788 0.3788 715 -0.00(-0.32%)
Dec 13, 2022 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.13%)
Dec 12, 2022 0.3781 0.3900 0.3731 0.3795 8,210 +0.01(+3.41%)
Dec 09, 2022 0.3587 0.3748 0.3587 0.3670 18,554 -0.00(-0.22%)
Dec 08, 2022 0.3800 0.3862 0.3678 0.3678 20,308 -0.01(-3.19%)
Dec 07, 2022 0.3740 0.4103 0.3728 0.3799 184,024 +0.01(+1.85%)
Dec 06, 2022 0.4105 0.4105 0.3656 0.3730 179,700 -0.03(-7.44%)
Dec 05, 2022 0.4150 0.4150 0.4030 0.4030 1,100 +0.02(+5.55%)
Dec 02, 2022 0.3800 0.3818 0.3631 0.3818 14,950 +0.02(+4.60%)
Dec 01, 2022 0.4100 0.4100 0.3642 0.3650 4,600 +0.01(+3.75%)
Nov 30, 2022 0.3518 0.3518 0.3518 0.3518 1,500 +0.02(+5.08%)
Nov 28, 2022 0.3348 0 -0.00(-1.06%)
Nov 23, 2022 0.3384 0 +0.02(+5.82%)
Nov 22, 2022 0.3161 0.3198 0.3161 0.3198 10,100 +0.01(+3.16%)
Nov 21, 2022 0.3100 0.3100 0.3100 0.3100 15,000 -0.01(-3.06%)
Nov 18, 2022 0.3015 0.3250 0.2953 0.3198 40,023 +0.02(+7.57%)
Nov 17, 2022 0.3000 0.3000 0.2973 0.2973 2,000 -0.01(-2.97%)
Nov 16, 2022 0.3336 0.3336 0.3064 0.3064 12,933 -0.03(-9.78%)
Nov 15, 2022 0.3396 0.3396 0.3396 0.3396 40,000 -0.05(-13.26%)
Nov 14, 2022 0.3915 0.3915 0.3915 0.3915 1,000 +0.04(+11.86%)
Nov 11, 2022 0.3096 0.3500 0.3096 0.3500 27,200 +0.05(+18.56%)
Nov 10, 2022 0.2614 0.3046 0.2400 0.2952 19,869 +0.07(+28.35%)
Nov 09, 2022 0.2300 0.2300 0.2300 0.2300 29,600 -0.01(-5.15%)
Nov 08, 2022 0.2400 0.2425 0.2400 0.2425 36,000 +0.01(+4.30%)
Nov 07, 2022 0.2268 0.2448 0.2268 0.2325 56,673 +0.00(+0.65%)
Nov 04, 2022 0.2330 0.2398 0.2201 0.2310 226,000 +0.01(+5.62%)
Nov 03, 2022 0.2424 0.2454 0.2187 0.2187 97,300 -0.00(-0.64%)
Nov 02, 2022 0.2200 0.2201 0.2200 0.2201 70,000 -0.01(-2.61%)
Nov 01, 2022 0.2255 0.2290 0.2225 0.2260 59,500 +0.01(+2.63%)
Oct 31, 2022 0.2200 0.2202 0.2180 0.2202 68,007 -0.03(-11.21%)
Oct 28, 2022 0.2370 0.2507 0.2370 0.2480 66,000 +0.02(+7.87%)
Oct 27, 2022 0.2400 0.2400 0.2299 0.2299 85,700 -0.01(-2.54%)
Oct 26, 2022 0.2154 0.2515 0.2154 0.2359 33,950 +0.00(+1.16%)
Oct 25, 2022 0.2180 0.2332 0.2180 0.2332 98,500 +0.01(+6.05%)
Oct 24, 2022 0.2275 0.2336 0.2177 0.2199 74,100 -0.02(-9.36%)
Oct 21, 2022 0.2406 0.2426 0.2350 0.2426 160,600 +0.01(+4.57%)
Oct 20, 2022 0.2696 0.2700 0.2320 0.2320 159,759 -0.05(-16.40%)
Oct 14, 2022 0.2775 0 -0.02(-6.44%)
Oct 13, 2022 0.2966 0.2966 0.2966 0.2966 5,000 -0.05(-14.00%)
Oct 11, 2022 0.3449 0 -0.01(-1.46%)
Oct 10, 2022 0.3500 0.3500 0.3500 0.3500 800 -0.00(-0.28%)
Oct 06, 2022 0.3510 0 +0.06(+21.75%)
Oct 05, 2022 0.3023 0.3024 0.2883 0.2883 69,758 -0.00(-0.59%)
Oct 04, 2022 0.3127 0.3133 0.2900 0.2900 292,500 -0.01(-3.33%)
Oct 03, 2022 0.2977 0.3000 0.2900 0.3000 65,000 +0.03(+11.11%)
Sep 30, 2022 0.2700 0.2733 0.2700 0.2700 11,000 +0.00(+0.00%)
Sep 29, 2022 0.2693 0.2765 0.2693 0.2700 12,000 -0.00(-0.37%)
Sep 28, 2022 0.2700 0.2800 0.2693 0.2710 139,000 -0.01(-4.14%)
Sep 26, 2022 0.2827 0 +0.01(+2.24%)
Sep 23, 2022 0.2950 0.2960 0.2737 0.2765 51,500 -0.02(-7.96%)
Sep 22, 2022 0.3100 0.3100 0.3003 0.3004 27,000 -0.01(-3.13%)
Sep 21, 2022 0.3093 0.3101 0.3093 0.3101 6,593 -0.00(-0.39%)
Sep 20, 2022 0.3095 0.3113 0.3025 0.3113 9,000 -0.01(-2.72%)
Sep 19, 2022 0.3191 0.3200 0.3191 0.3200 11,000 -0.01(-2.26%)
Sep 16, 2022 0.3274 0.3274 0.3274 0.3274 12,000 -0.00(-1.39%)
Sep 15, 2022 0.3320 0.3382 0.3320 0.3320 80,000 +0.01(+3.75%)
Sep 13, 2022 0.3200 0 +0.00(+0.50%)
Sep 12, 2022 0.3184 0.3184 0.3184 0.3184 1,500 -0.00(-1.42%)
Sep 08, 2022 0.3230 0 +0.02(+6.60%)
Sep 07, 2022 0.3030 0.3030 0.3030 0.3030 10,999 -0.01(-2.26%)
Sep 02, 2022 0.3100 0 +0.00(+0.75%)
Sep 01, 2022 0.3410 0.3410 0.3077 0.3077 87,931 -0.03(-9.77%)
Aug 31, 2022 0.3450 0.3480 0.3410 0.3410 42,890 -0.01(-2.01%)
Aug 30, 2022 0.3600 0.3600 0.3480 0.3480 42,000 +0.00(+0.00%)
Aug 29, 2022 0.3480 0.3480 0.3480 0.3480 6,500 -0.01(-3.47%)
Aug 26, 2022 0.3605 0.3605 0.3605 0.3605 300 -0.02(-5.13%)
Aug 25, 2022 0.3711 0.3873 0.3700 0.3800 29,857 +0.01(+4.05%)
Aug 24, 2022 0.3652 0.3705 0.3652 0.3652 7,000 +0.01(+2.24%)
Aug 22, 2022 0.3572 0 -0.00(-1.00%)
Aug 19, 2022 0.3590 0.3608 0.3480 0.3608 76,500 +0.01(+3.68%)
Aug 18, 2022 0.3480 0.3480 0.3480 0.3480 7,000 -0.00(-0.57%)
Aug 17, 2022 0.3390 0.3500 0.3390 0.3500 35,000 +0.02(+5.26%)
Aug 16, 2022 0.3500 0.3529 0.3325 0.3325 53,500 -0.02(-5.08%)
Aug 15, 2022 0.3500 0.3514 0.3400 0.3503 74,900 -0.01(-2.12%)
Aug 12, 2022 0.3334 0.3579 0.3233 0.3579 169,000 -0.00(-0.58%)
Aug 11, 2022 0.3510 0.3600 0.3470 0.3600 132,350 +0.00(+0.00%)
Aug 10, 2022 0.3600 0.3600 0.3600 0.3600 10,000 +0.01(+2.56%)
Aug 09, 2022 0.3600 0.3600 0.3510 0.3510 87,450 -0.01(-1.40%)
Aug 08, 2022 0.3560 0.3560 0.3560 0.3560 1,000 +0.03(+7.91%)
Aug 04, 2022 0.3299 0 +0.01(+1.95%)
Aug 03, 2022 0.3200 0.3236 0.3200 0.3236 17,000 +0.00(+1.12%)
Aug 02, 2022 0.3450 0.3450 0.3200 0.3200 4,500 -0.02(-5.72%)
Jul 29, 2022 0.3394 0 +0.02(+6.06%)
Jul 28, 2022 0.3200 0.3530 0.3200 0.3200 133,800 +0.00(+0.63%)
Jul 27, 2022 0.3234 0.3285 0.3180 0.3180 8,145 +0.01(+2.58%)
Jul 21, 2022 0.3100 0 -0.01(-2.67%)
Jul 20, 2022 0.3185 0.3185 0.3185 0.3185 1,000 -0.01(-3.48%)
Jul 19, 2022 0.3223 0.3300 0.3223 0.3300 38,500 +0.02(+7.63%)
Jul 18, 2022 0.3281 0.3281 0.2920 0.3066 25,300 +0.02(+8.88%)
Jul 15, 2022 0.2816 0.2816 0.2816 0.2816 2,000 +0.01(+3.07%)
Jul 14, 2022 0.2842 0.2850 0.2732 0.2732 10,000 -0.03(-8.93%)
Jul 13, 2022 0.3000 0.3000 0.3000 0.3000 2,000 -0.02(-5.63%)
Jul 12, 2022 0.3179 0.3179 0.3179 0.3179 250 +0.00(+0.51%)
Jul 07, 2022 0.3163 0 -0.00(-1.16%)
Jul 06, 2022 0.3267 0.3267 0.3167 0.3200 8,300 -0.04(-10.36%)
Jul 05, 2022 0.3519 0.3570 0.3519 0.3570 5,900 +0.00(+0.14%)
Jul 01, 2022 0.3882 0.3882 0.3565 0.3565 8,800 -0.02(-4.91%)
Jun 30, 2022 0.3505 0.3749 0.3492 0.3749 115,425 +0.01(+3.88%)
Jun 29, 2022 0.3664 0.3664 0.3609 0.3609 7,400 -0.02(-5.03%)
Jun 28, 2022 0.3821 0.3821 0.3796 0.3800 3,500 -0.00(-0.05%)
Jun 27, 2022 0.3804 0.4075 0.3755 0.3802 27,000 -0.01(-2.26%)
Jun 24, 2022 0.3850 0.3936 0.3850 0.3890 7,500 -0.02(-3.97%)
Jun 23, 2022 0.4193 0.4193 0.4051 0.4051 2,500 -0.03(-6.87%)
Jun 21, 2022 0.4350 16,459 -0.01(-1.94%)
Jun 17, 2022 0.4642 0.4642 0.4400 0.4436 77,620 -0.03(-6.51%)
Jun 16, 2022 0.4830 0.4830 0.4735 0.4745 9,000 -0.02(-4.41%)
Jun 15, 2022 0.5010 0.5074 0.4964 0.4964 11,000 +0.02(+3.42%)
Jun 13, 2022 0.4800 5 -0.01(-1.80%)
Jun 10, 2022 0.4888 0.4888 0.4888 0.4888 400 -0.00(-0.02%)
Jun 09, 2022 0.4889 0.4889 0.4889 0.4889 700 -0.01(-2.30%)
Jun 08, 2022 0.5149 0.5149 0.5004 0.5004 5,220 +0.00(+0.08%)
Jun 06, 2022 0.5000 0 -0.01(-1.96%)
Jun 03, 2022 0.5070 0.5100 0.5070 0.5100 6,000 -0.00(-0.39%)
Jun 02, 2022 0.5025 0.5120 0.4914 0.5120 15,000 +0.00(+0.14%)
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.