Canada Markets closed

Adventus Mining Corporation (ADZN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.96000.0000 (0.00%)
At close: 10:07AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20200.96000.96000.96000.96000.960010,500
Oct. 22, 20200.96000.96000.96000.96000.9600-
Oct. 21, 20200.96000.96000.96000.96000.9600-
Oct. 20, 20200.97000.98000.96000.96000.960020,500
Oct. 19, 20200.97000.97000.95000.95000.95007,500
Oct. 16, 20200.95000.95000.95000.95000.9500700
Oct. 15, 20201.00001.02000.99001.01001.010017,100
Oct. 14, 20200.95001.04000.95001.03001.030089,000
Oct. 13, 20201.01001.01000.95000.95000.95009,300
Oct. 09, 20201.00001.01001.00001.00001.000013,400
Oct. 08, 20200.95001.10000.95001.00001.0000120,800
Oct. 07, 20200.90000.92000.89000.90000.9000350,400
Oct. 06, 20200.99001.00000.86000.86000.8600280,900
Oct. 05, 20201.02001.02000.98000.98000.98009,900
Oct. 02, 20201.02001.02001.02001.02001.0200100
Oct. 01, 20201.04001.04001.03001.04001.04002,100
Sep. 30, 20201.09001.09001.03001.03001.030044,000
Sep. 29, 20201.10001.10001.10001.10001.1000-
Sep. 28, 20201.07001.10001.07001.10001.100091,100
Sep. 25, 20201.05001.05001.05001.05001.05004,700
Sep. 24, 20201.04001.08001.04001.08001.08002,200
Sep. 23, 20201.10001.10001.02001.03001.0300104,600
Sep. 22, 20201.10001.10001.08001.08001.0800113,000
Sep. 21, 20201.15001.15000.96001.14001.140041,600
Sep. 18, 20201.20001.20001.15001.15001.1500122,500
Sep. 17, 20201.22001.22001.18001.18001.180030,600
Sep. 16, 20201.19001.24001.18001.24001.240017,800
Sep. 15, 20201.21001.21001.18001.18001.1800204,300
Sep. 14, 20201.20001.20001.20001.20001.2000100
Sep. 11, 20201.21001.23001.15001.20001.200069,500
Sep. 10, 20201.23001.25001.20001.20001.2000368,000
Sep. 09, 20201.22001.25001.22001.25001.25002,300
Sep. 08, 20201.25001.25001.22001.23001.230038,800
Sep. 04, 20201.25001.25001.23001.23001.23006,800
Sep. 03, 20201.20001.25001.20001.24001.240046,500
Sep. 02, 20201.25001.30001.20001.20001.2000190,500
Sep. 01, 20201.35001.35001.27001.28001.2800116,700
Aug. 31, 20201.36001.36001.26001.29001.290056,500
Aug. 28, 20201.30001.35001.28001.33001.3300198,700
Aug. 27, 20201.30001.31001.27001.27001.2700160,700
Aug. 26, 20201.22001.30001.22001.27001.2700443,000
Aug. 25, 20201.23001.23001.19001.20001.200025,800
Aug. 24, 20201.24001.24001.20001.20001.200027,700
Aug. 21, 20201.18001.18001.15001.17001.1700307,100
Aug. 20, 20201.18001.20001.15001.20001.200058,200
Aug. 19, 20201.19001.19001.15001.17001.1700577,800
Aug. 18, 20201.18001.19001.03001.18001.1800294,700
Aug. 17, 20201.15001.21001.15001.17001.1700368,500
Aug. 14, 20201.17001.22001.17001.18001.180079,100
Aug. 13, 20201.10001.19001.10001.17001.170052,300
Aug. 12, 20201.18001.18001.12001.12001.1200176,000
Aug. 11, 20201.25001.25001.16001.16001.1600326,300
Aug. 10, 20201.27001.30001.25001.25001.2500105,100
Aug. 07, 20201.30001.33001.27001.33001.3300137,100
Aug. 06, 20201.42001.42001.32001.35001.350091,300
Aug. 05, 20201.27001.34001.27001.34001.3400396,600
Aug. 04, 20201.23001.27001.23001.26001.260076,600
Jul. 31, 20201.24001.26001.24001.25001.2500167,000
Jul. 30, 20201.29001.29001.23001.23001.2300155,900
Jul. 29, 20201.28001.28001.25001.28001.2800685,700
Jul. 28, 20201.37001.39001.35001.38001.3800128,700
Jul. 27, 20201.38001.38001.34001.37001.3700145,700
Jul. 24, 20201.39001.40001.39001.40001.400014,200
Jul. 23, 20201.38001.40001.35001.40001.400094,000
Jul. 22, 20201.40001.40001.37001.39001.3900109,900
Jul. 21, 20201.45001.48001.35001.41001.4100158,500
Jul. 20, 20201.49001.49001.42001.42001.42008,800
Jul. 17, 20201.53001.54001.45001.50001.50007,200
Jul. 16, 20201.40001.51001.37001.45001.4500375,100
Jul. 15, 20201.58001.60001.55001.55001.550018,100
Jul. 14, 20201.55001.60001.54001.60001.6000333,200
Jul. 13, 20201.55001.56001.52001.56001.560068,200
Jul. 10, 20201.49001.55001.49001.54001.540041,100
Jul. 09, 20201.45001.47001.38001.45001.4500147,300
Jul. 08, 20201.43001.43001.40001.43001.430014,900
Jul. 07, 20201.45001.46001.40001.45001.4500235,800
Jul. 06, 20201.45001.45001.43001.45001.450087,800
Jul. 03, 20201.35001.40001.35001.40001.400085,500
Jul. 02, 20201.34001.46001.25001.40001.4000198,300
Jun. 30, 20201.32001.40001.30001.39001.3900561,400
Jun. 29, 20201.30001.34001.28001.30001.3000112,200
Jun. 26, 20201.35001.35001.30001.30001.3000138,300
Jun. 25, 20201.25001.32001.25001.28001.2800390,800
Jun. 24, 20201.15001.20001.15001.20001.2000327,700
Jun. 23, 20201.17001.22001.15001.19001.1900535,800
Jun. 22, 20201.15001.20001.13001.17001.170059,100
Jun. 19, 20201.08001.12001.08001.12001.120041,500
Jun. 18, 20201.10001.10001.05001.07001.070035,900
Jun. 17, 20201.06001.10001.06001.07001.070024,900
Jun. 16, 20201.05001.06001.05001.06001.060035,800
Jun. 15, 20201.05001.05001.05001.05001.0500500
Jun. 12, 20201.00001.05001.00001.05001.050018,100
Jun. 11, 20201.04001.04001.00001.00001.000047,600
Jun. 10, 20201.00001.05001.00001.05001.050010,400
Jun. 09, 20200.97001.10000.97001.00001.0000445,700
Jun. 08, 20200.90001.00000.90000.98000.9800653,000
Jun. 05, 20200.90000.90000.90000.90000.9000225,100
Jun. 04, 20200.85000.85000.83000.85000.850025,800
Jun. 03, 20200.89000.90000.89000.90000.900037,000
Jun. 02, 20200.89000.90000.89000.90000.900044,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...