Canada markets open in 1 hour 4 minutes

Adventus Mining Corporation (ADZN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4150-0.0100 (-2.35%)
At close: 03:54PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20240.42000.43000.40000.42000.4200593,900
Apr 15, 20240.44000.44000.41000.43000.4300681,800
Apr 12, 20240.44000.45000.43000.43000.43001,364,500
Apr 11, 20240.42000.46000.41000.42000.4200929,800
Apr 10, 20240.38000.40000.37000.40000.4000349,900
Apr 09, 20240.38000.39000.37000.38000.3800674,600
Apr 08, 20240.39000.40000.36000.38000.3800548,700
Apr 05, 20240.39000.40000.38000.38000.3800319,900
Apr 04, 20240.36000.42000.36000.40000.4000668,000
Apr 03, 20240.35000.37000.33000.37000.37001,127,400
Apr 02, 20240.32000.35000.31000.35000.3500933,000
Apr 01, 20240.32000.32000.32000.32000.3200367,000
Mar 28, 20240.32000.32000.31000.32000.32001,609,600
Mar 27, 20240.33000.33000.32000.32000.3200777,000
Mar 26, 20240.31000.33000.30000.31000.3100118,400
Mar 25, 20240.31000.31000.28000.31000.3100267,100
Mar 22, 20240.28000.29000.27000.28000.2800127,000
Mar 21, 20240.29000.29000.28000.28000.280055,900
Mar 20, 20240.30000.30000.28000.29000.2900267,000
Mar 19, 20240.33000.33000.30000.30000.3000458,300
Mar 18, 20240.31000.33000.31000.33000.3300429,200
Mar 15, 20240.30000.31000.30000.31000.3100128,800
Mar 14, 20240.32000.33000.31000.31000.3100299,700
Mar 13, 20240.30000.33000.30000.33000.3300330,900
Mar 12, 20240.28000.30000.28000.30000.300082,800
Mar 11, 20240.27000.29000.27000.29000.2900162,400
Mar 08, 20240.28000.28000.28000.28000.280070,600
Mar 07, 20240.28000.28000.27000.27000.2700256,500
Mar 06, 20240.25000.27000.25000.27000.2700113,900
Mar 05, 20240.22000.25000.22000.24000.2400626,200
Mar 04, 20240.24000.24000.24000.24000.240064,000
Mar 01, 20240.23000.24000.22000.24000.2400262,500
Feb 29, 20240.23000.24000.23000.24000.240061,200
Feb 28, 20240.23000.23000.22000.22000.220057,500
Feb 27, 20240.23000.23000.22000.22000.2200119,500
Feb 26, 20240.23000.23000.23000.23000.2300290,100
Feb 23, 20240.24000.24000.23000.23000.2300379,900
Feb 22, 20240.23000.25000.23000.24000.2400482,700
Feb 21, 20240.23000.26000.23000.24000.2400516,000
Feb 20, 20240.24000.26000.23000.23000.2300486,600
Feb 16, 20240.24000.24000.23000.24000.2400164,700
Feb 15, 20240.23000.24000.23000.24000.2400271,300
Feb 14, 20240.24000.25000.23000.24000.2400133,200
Feb 13, 20240.25000.25000.24000.24000.2400517,200
Feb 12, 20240.26000.26000.25000.25000.2500217,400
Feb 09, 20240.27000.27000.25000.25000.2500299,000
Feb 08, 20240.27000.27000.26000.26000.260094,700
Feb 07, 20240.28000.28000.27000.27000.2700506,900
Feb 06, 20240.28000.28000.27000.27000.2700450,700
Feb 05, 20240.28000.28000.27000.27000.2700273,700
Feb 02, 20240.27000.28000.27000.27000.2700168,000
Feb 01, 20240.28000.28000.27000.27000.270078,400
Jan 31, 20240.28000.28000.27000.27000.270074,000
Jan 30, 20240.28000.28000.27000.27000.270077,900
Jan 29, 20240.27000.27000.27000.27000.270037,500
Jan 26, 20240.27000.27000.26000.27000.2700265,600
Jan 25, 20240.28000.28000.27000.27000.270049,900
Jan 24, 20240.29000.29000.27000.27000.2700188,600
Jan 23, 20240.30000.30000.28000.28000.2800179,800
Jan 22, 20240.33000.33000.29000.29000.2900884,900
Jan 19, 20240.27000.27000.27000.27000.270050,200
Jan 18, 20240.27000.27000.26000.27000.2700202,500
Jan 17, 20240.29000.30000.27000.27000.2700188,300
Jan 16, 20240.28000.29000.28000.29000.2900134,800
Jan 15, 20240.29000.29000.28000.28000.280045,400
Jan 12, 20240.28000.29000.28000.29000.2900100,500
Jan 11, 20240.28000.30000.28000.28000.2800160,800
Jan 10, 20240.28000.28000.27000.28000.280061,200
Jan 09, 20240.30000.30000.29000.29000.290066,700
Jan 08, 20240.28000.30000.28000.28000.2800612,500
Jan 05, 20240.28000.28000.27000.27000.270012,800
Jan 04, 20240.28000.28000.28000.28000.280013,200
Jan 03, 20240.28000.28000.28000.28000.280026,500
Jan 02, 20240.28000.28000.27000.28000.2800214,600
Dec 29, 20230.26000.27000.25000.27000.2700244,700
Dec 28, 20230.25000.26000.25000.26000.260091,100
Dec 27, 20230.26000.27000.25000.25000.2500210,400
Dec 22, 20230.25000.26000.25000.25000.2500171,200
Dec 21, 20230.27000.27000.25000.25000.250035,000
Dec 20, 20230.26000.26000.25000.26000.260046,500
Dec 19, 20230.25000.25000.25000.25000.250044,600
Dec 18, 20230.27000.27000.25000.25000.2500236,200
Dec 15, 20230.26000.26000.26000.26000.260037,600
Dec 14, 20230.28000.28000.28000.28000.280018,000
Dec 13, 20230.28000.28000.27000.27000.270036,400
Dec 12, 20230.29000.29000.28000.28000.280025,000
Dec 11, 20230.33000.33000.29000.31000.310040,000
Dec 08, 20230.34000.35000.32000.34000.3400293,000
Dec 07, 20230.27000.31000.27000.30000.3000174,100
Dec 06, 20230.26000.27000.25000.25000.2500202,100
Dec 05, 20230.30000.30000.28000.28000.280031,500
Dec 04, 20230.31000.32000.29000.31000.3100132,100
Dec 01, 20230.35000.35000.30000.30000.3000248,600
Nov 30, 20230.37000.38000.36000.36000.360028,700
Nov 29, 20230.37000.38000.37000.38000.3800100,500
Nov 28, 20230.38000.38000.37000.37000.3700216,100
Nov 27, 20230.40000.40000.37000.37000.370053,500
Nov 24, 20230.41000.41000.36000.38000.3800130,400
Nov 23, 20230.38000.39000.38000.38000.3800168,600
Nov 22, 20230.38000.38000.35000.37000.3700414,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...