Adventus Mining Corporation (ADZN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4250

-0.0050

(-1.16%)

At close: 03:47PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	461,600
Apr 19, 2024	0.4000	0.4400	0.4000	0.4300	0.4300	1,694,700
Apr 18, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	361,400
Apr 17, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	937,500
Apr 16, 2024	0.4200	0.4300	0.4000	0.4200	0.4200	593,900
Apr 15, 2024	0.4400	0.4400	0.4100	0.4300	0.4300	681,800
Apr 12, 2024	0.4400	0.4500	0.4300	0.4300	0.4300	1,364,500
Apr 11, 2024	0.4200	0.4600	0.4100	0.4200	0.4200	929,800
Apr 10, 2024	0.3800	0.4000	0.3700	0.4000	0.4000	349,900
Apr 09, 2024	0.3800	0.3900	0.3700	0.3800	0.3800	674,600
Apr 08, 2024	0.3900	0.4000	0.3600	0.3800	0.3800	548,700
Apr 05, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	319,900
Apr 04, 2024	0.3600	0.4200	0.3600	0.4000	0.4000	668,000
Apr 03, 2024	0.3500	0.3700	0.3300	0.3700	0.3700	1,127,400
Apr 02, 2024	0.3200	0.3500	0.3100	0.3500	0.3500	933,000
Apr 01, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	367,000
Mar 28, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	1,609,600
Mar 27, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	777,000
Mar 26, 2024	0.3100	0.3300	0.3000	0.3100	0.3100	118,400
Mar 25, 2024	0.3100	0.3100	0.2800	0.3100	0.3100	267,100
Mar 22, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	127,000
Mar 21, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	55,900
Mar 20, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	267,000
Mar 19, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	458,300
Mar 18, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	429,200
Mar 15, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	128,800
Mar 14, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	299,700
Mar 13, 2024	0.3000	0.3300	0.3000	0.3300	0.3300	330,900
Mar 12, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	82,800
Mar 11, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	162,400
Mar 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	70,600
Mar 07, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	256,500
Mar 06, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	113,900
Mar 05, 2024	0.2200	0.2500	0.2200	0.2400	0.2400	626,200
Mar 04, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	64,000
Mar 01, 2024	0.2300	0.2400	0.2200	0.2400	0.2400	262,500
Feb 29, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	61,200
Feb 28, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	57,500
Feb 27, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	119,500
Feb 26, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	290,100
Feb 23, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	379,900
Feb 22, 2024	0.2300	0.2500	0.2300	0.2400	0.2400	482,700
Feb 21, 2024	0.2300	0.2600	0.2300	0.2400	0.2400	516,000
Feb 20, 2024	0.2400	0.2600	0.2300	0.2300	0.2300	486,600
Feb 16, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	164,700
Feb 15, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	271,300
Feb 14, 2024	0.2400	0.2500	0.2300	0.2400	0.2400	133,200
Feb 13, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	517,200
Feb 12, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	217,400
Feb 09, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	299,000
Feb 08, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	94,700
Feb 07, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	506,900
Feb 06, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	450,700
Feb 05, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	273,700
Feb 02, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	168,000
Feb 01, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	78,400
Jan 31, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	74,000
Jan 30, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	77,900
Jan 29, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	37,500
Jan 26, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	265,600
Jan 25, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	49,900
Jan 24, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	188,600
Jan 23, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	179,800
Jan 22, 2024	0.3300	0.3300	0.2900	0.2900	0.2900	884,900
Jan 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	50,200
Jan 18, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	202,500
Jan 17, 2024	0.2900	0.3000	0.2700	0.2700	0.2700	188,300
Jan 16, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	134,800
Jan 15, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	45,400
Jan 12, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	100,500
Jan 11, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	160,800
Jan 10, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	61,200
Jan 09, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	66,700
Jan 08, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	612,500
Jan 05, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	12,800
Jan 04, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	13,200
Jan 03, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	26,500
Jan 02, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	214,600
Dec 29, 2023	0.2600	0.2700	0.2500	0.2700	0.2700	244,700
Dec 28, 2023	0.2500	0.2600	0.2500	0.2600	0.2600	91,100
Dec 27, 2023	0.2600	0.2700	0.2500	0.2500	0.2500	210,400
Dec 22, 2023	0.2500	0.2600	0.2500	0.2500	0.2500	171,200
Dec 21, 2023	0.2700	0.2700	0.2500	0.2500	0.2500	35,000
Dec 20, 2023	0.2600	0.2600	0.2500	0.2600	0.2600	46,500
Dec 19, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	44,600
Dec 18, 2023	0.2700	0.2700	0.2500	0.2500	0.2500	236,200
Dec 15, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	37,600
Dec 14, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	18,000
Dec 13, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	36,400
Dec 12, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	25,000
Dec 11, 2023	0.3300	0.3300	0.2900	0.3100	0.3100	40,000
Dec 08, 2023	0.3400	0.3500	0.3200	0.3400	0.3400	293,000
Dec 07, 2023	0.2700	0.3100	0.2700	0.3000	0.3000	174,100
Dec 06, 2023	0.2600	0.2700	0.2500	0.2500	0.2500	202,100
Dec 05, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	31,500
Dec 04, 2023	0.3100	0.3200	0.2900	0.3100	0.3100	132,100
Dec 01, 2023	0.3500	0.3500	0.3000	0.3000	0.3000	248,600
Nov 30, 2023	0.3700	0.3800	0.3600	0.3600	0.3600	28,700
Nov 29, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	100,500
Nov 28, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	216,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7301-0.0000(-0.00%)

CRUDE OIL82.48+0.58(+0.71%)

Bitcoin CAD90,674.99+129.51(+0.14%)

Adventus Mining Corporation (ADZN.V)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7301
-0.0000(-0.00%)

CRUDE OIL
82.48
+0.58(+0.71%)

Bitcoin CAD
90,674.99
+129.51(+0.14%)