Canada markets open in 3 hours 37 minutes

Adventus Mining Corporation (ADVZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3534+0.0114 (+3.33%)
At close: 03:10PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.34500.35500.34500.35300.353069,600
May 09, 20240.32700.34300.32600.34200.3420256,200
May 08, 20240.33400.33400.32100.32700.3270128,100
May 07, 20240.30900.33700.30900.33000.3300352,900
May 06, 20240.32000.33000.31500.32700.3270371,400
May 03, 20240.31700.32000.31100.31500.315058,300
May 02, 20240.31600.32000.31200.32000.320053,400
May 01, 20240.30900.32000.30900.31100.3110156,900
Apr 30, 20240.31300.31700.31000.31000.3100210,800
Apr 29, 20240.32400.32800.31400.32200.3220266,000
Apr 26, 20240.30300.34000.30300.32100.32101,197,800
Apr 25, 20240.30400.31300.29900.30800.3080360,600
Apr 24, 20240.31000.31300.29100.29700.2970189,200
Apr 23, 20240.30900.32000.30500.30900.3090830,500
Apr 22, 20240.31900.31900.29500.30900.3090279,300
Apr 19, 20240.29100.32000.29100.31700.3170158,200
Apr 18, 20240.30700.31400.28900.29300.2930885,700
Apr 17, 20240.30600.31100.29800.29900.299088,600
Apr 16, 20240.29000.30600.28300.30300.3030228,900
Apr 15, 20240.31200.31300.30000.30300.303060,400
Apr 12, 20240.33800.33800.31000.31000.3100142,400
Apr 11, 20240.30000.32800.30000.30700.3070118,300
Apr 10, 20240.27500.29100.27000.28900.2890263,800
Apr 09, 20240.27900.29400.27000.27900.2790515,100
Apr 08, 20240.28900.28900.25700.27700.2770238,200
Apr 05, 20240.29700.29700.28400.29000.290060,800
Apr 04, 20240.27200.31300.27200.29300.2930600,800
Apr 03, 20240.24800.26700.24100.26700.2670284,700
Apr 02, 20240.23500.26000.23000.26000.260082,700
Apr 01, 20240.23700.23700.23400.23700.2370127,500
Mar 28, 20240.22300.23700.22300.23300.2330101,200
Mar 27, 20240.24000.24000.23400.23500.2350198,200
Mar 26, 20240.22500.22900.22500.22900.229040,500
Mar 25, 20240.21600.22000.20800.21600.216059,300
Mar 22, 20240.20800.21000.20600.20600.206014,000
Mar 21, 20240.21400.21400.21000.21000.21008,500
Mar 20, 20240.24100.24100.21000.21500.215087,900
Mar 19, 20240.22500.23100.22400.22400.2240256,000
Mar 18, 20240.23000.24500.22500.24500.245077,200
Mar 15, 20240.22400.23300.22400.22800.228060,900
Mar 14, 20240.23200.23200.22500.22500.225018,900
Mar 13, 20240.22100.25500.22100.23800.2380156,000
Mar 12, 20240.20800.22500.20800.22500.225029,400
Mar 11, 20240.20800.21400.20400.21100.211098,200
Mar 08, 20240.20800.21200.20800.21000.2100121,500
Mar 07, 20240.19500.21000.19500.20800.2080140,800
Mar 06, 20240.18100.19400.18100.19400.194027,100
Mar 05, 20240.17600.18000.17000.17500.1750103,000
Mar 04, 20240.17200.18000.17100.18000.180011,300
Mar 01, 20240.16500.17300.16100.16900.169047,800
Feb 29, 20240.16600.17100.16200.16200.162022,300
Feb 28, 20240.16600.16800.16400.16500.165014,400
Feb 27, 20240.17000.17400.16100.16600.166074,000
Feb 26, 20240.17200.17800.17000.17000.170031,400
Feb 23, 20240.17500.17700.15700.17100.171050,700
Feb 22, 20240.17100.18500.17100.18000.180030,100
Feb 21, 20240.17000.18400.17000.18300.1830121,600
Feb 20, 20240.18300.19300.17200.17300.1730128,700
Feb 16, 20240.17400.18100.17300.17900.1790148,200
Feb 15, 20240.18000.18000.17300.17800.1780295,000
Feb 14, 20240.17900.18100.17300.17700.177076,100
Feb 13, 20240.19000.19000.17600.18000.1800104,600
Feb 12, 20240.18700.19500.18700.19400.1940114,400
Feb 09, 20240.19700.19800.19000.19400.194039,300
Feb 08, 20240.19800.20400.19300.20000.20009,000
Feb 07, 20240.20000.20300.19900.20200.202066,400
Feb 06, 20240.20300.21000.19900.21000.2100291,900
Feb 05, 20240.20000.20600.20000.20600.206096,500
Feb 02, 20240.20500.20500.19900.20400.204099,400
Feb 01, 20240.20700.20700.19800.20600.206017,300
Jan 31, 20240.20500.20800.20000.20300.203039,000
Jan 30, 20240.20900.20900.20100.20600.2060113,700
Jan 29, 20240.20400.20500.20200.20500.20506,000
Jan 26, 20240.20000.20500.19400.20400.2040257,900
Jan 25, 20240.20700.20900.20300.20400.204062,200
Jan 24, 20240.21000.21000.20000.20700.207032,000
Jan 23, 20240.21600.22900.20700.21900.219071,900
Jan 22, 20240.22100.23500.21500.21500.2150273,500
Jan 19, 20240.19700.19700.19700.19700.19701,000
Jan 18, 20240.20000.20000.19700.19700.197040,500
Jan 17, 20240.20500.20500.20500.20500.205014,000
Jan 16, 20240.21400.22300.21400.21800.218029,100
Jan 12, 20240.21500.21700.21500.21700.217065,000
Jan 11, 20240.22000.22000.20800.20800.2080165,400
Jan 10, 20240.20700.21000.20700.20800.208010,400
Jan 09, 20240.21300.22000.21300.22000.220079,800
Jan 08, 20240.20200.20200.20200.20200.2020-
Jan 05, 20240.21800.21800.20200.20200.20202,700
Jan 04, 20240.20900.20900.20900.20900.2090-
Jan 03, 20240.20900.20900.20900.20900.20904,500
Jan 02, 20240.21000.21000.20500.20500.205015,100
Dec 29, 20230.20200.20400.19600.20000.200043,600
Dec 28, 20230.19600.19700.19000.19700.1970119,500
Dec 27, 20230.20400.20400.19300.19300.19307,700
Dec 26, 20230.19800.20400.19200.20400.204048,600
Dec 22, 20230.19500.20300.19000.19200.192029,300
Dec 21, 20230.19500.19500.19500.19500.195017,200
Dec 20, 20230.18800.18800.18800.18800.18801,000
Dec 19, 20230.19700.19700.18500.18500.18503,500
Dec 18, 20230.20000.20000.17700.17700.177017,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...