Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Adventus Mining Corporation (ADZN)
Adventus Mining Corporation (ADZN) Historical

ADZN Adventus Mining Corporation

0.475

-0.025 (-5.00%)

Jun 07 2024 - Closed

Delayed by 15 minutes

ADZN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.475	-0.025	-5.00%	0.48	0.49	0.465	159,782
Jun 06 2024	0.50	0.005	1.01%	0.50	0.51	0.495	403,700
Jun 05 2024	0.495	0.005	1.02%	0.49	0.50	0.49	480,905
Jun 04 2024	0.49	-0.02	-3.92%	0.51	0.51	0.49	411,801
Jun 03 2024	0.51	-0.02	-3.77%	0.53	0.53	0.50	66,380
May 31 2024	0.53	-0.01	-1.85%	0.54	0.54	0.52	260,968
May 30 2024	0.54	-0.01	-1.82%	0.56	0.57	0.54	247,550
May 29 2024	0.55	-0.01	-1.79%	0.56	0.56	0.55	402,825
May 28 2024	0.56	0.01	1.82%	0.56	0.58	0.55	862,172
May 27 2024	0.55	0.00	0.00%	0.55	0.55	0.55	59,805
May 24 2024	0.55	0.04	7.84%	0.51	0.56	0.51	1,779,348
May 23 2024	0.51	0.00	0.00%	0.50	0.51	0.50	832,043
May 22 2024	0.51	-0.02	-3.77%	0.52	0.53	0.51	2,183,629
May 21 2024	0.53	0.01	1.92%	0.52	0.53	0.52	1,977,233
May 17 2024	0.52	0.04	8.33%	0.49	0.52	0.485	1,142,895
May 16 2024	0.48	-0.005	-1.03%	0.48	0.48	0.475	352,125
May 15 2024	0.485	0.01	2.11%	0.48	0.485	0.47	1,319,709
May 14 2024	0.475	0.015	3.26%	0.46	0.48	0.46	1,795,460
May 13 2024	0.46	-0.015	-3.16%	0.475	0.475	0.46	293,895
May 10 2024	0.475	0.00	0.00%	0.475	0.49	0.47	2,558,225
May 09 2024	0.475	0.03	6.74%	0.445	0.475	0.445	1,231,919
May 08 2024	0.445	-0.01	-2.20%	0.45	0.465	0.445	947,725
May 07 2024	0.455	0.005	1.11%	0.44	0.46	0.44	3,964,627
May 06 2024	0.45	0.01	2.27%	0.435	0.45	0.435	3,259,885
May 03 2024	0.44	0.005	1.15%	0.44	0.44	0.43	486,897
May 02 2024	0.435	0.005	1.16%	0.43	0.44	0.425	1,945,224
May 01 2024	0.43	0.005	1.18%	0.43	0.44	0.425	1,335,992
Apr 30 2024	0.425	-0.02	-4.49%	0.43	0.44	0.425	835,466
Apr 29 2024	0.445	0.025	5.95%	0.44	0.445	0.435	2,226,476
Apr 26 2024	0.42	0.00	0.00%	0.42	0.42	0.42	0
Apr 25 2024	0.42	0.02	5.00%	0.41	0.42	0.405	442,300
Apr 24 2024	0.40	-0.02	-4.76%	0.42	0.42	0.395	412,960
Apr 23 2024	0.42	-0.005	-1.18%	0.405	0.44	0.405	879,451
Apr 22 2024	0.425	-0.005	-1.16%	0.41	0.425	0.405	461,622
Apr 19 2024	0.43	0.03	7.50%	0.395	0.435	0.395	1,694,665
Apr 18 2024	0.40	-0.015	-3.61%	0.41	0.41	0.395	361,444
Apr 17 2024	0.415	0.00	0.00%	0.42	0.43	0.415	937,477
Apr 16 2024	0.415	-0.01	-2.35%	0.42	0.43	0.40	593,921
Apr 15 2024	0.425	0.00	0.00%	0.435	0.44	0.41	681,814
Apr 12 2024	0.425	0.005	1.19%	0.435	0.445	0.425	1,364,453
Apr 11 2024	0.42	0.02	5.00%	0.42	0.46	0.405	929,812
Apr 10 2024	0.40	0.025	6.67%	0.375	0.40	0.37	349,877
Apr 09 2024	0.375	0.00	0.00%	0.375	0.39	0.37	674,602
Apr 08 2024	0.375	-0.005	-1.32%	0.39	0.395	0.355	548,675
Apr 05 2024	0.38	-0.015	-3.80%	0.39	0.40	0.375	319,900
Apr 04 2024	0.395	0.03	8.22%	0.36	0.415	0.36	667,977
Apr 03 2024	0.365	0.02	5.80%	0.35	0.365	0.325	1,127,361
Apr 02 2024	0.345	0.025	7.81%	0.32	0.35	0.305	933,025
Apr 01 2024	0.32	0.00	0.00%	0.32	0.32	0.315	367,000
Mar 28 2024	0.32	0.00	0.00%	0.32	0.32	0.305	1,609,560
Mar 27 2024	0.32	0.01	3.23%	0.325	0.325	0.315	776,961
Mar 26 2024	0.31	0.00	0.00%	0.31	0.325	0.30	118,351
Mar 25 2024	0.31	0.03	10.71%	0.31	0.31	0.285	267,072
Mar 22 2024	0.28	0.00	0.00%	0.285	0.29	0.27	127,043
Mar 21 2024	0.28	-0.01	-3.45%	0.29	0.29	0.28	55,883
Mar 20 2024	0.29	-0.005	-1.69%	0.30	0.30	0.285	267,015
Mar 19 2024	0.295	-0.035	-10.61%	0.33	0.33	0.295	458,323
Mar 18 2024	0.33	0.025	8.20%	0.31	0.33	0.305	429,220
Mar 15 2024	0.305	-0.005	-1.61%	0.30	0.31	0.30	128,800
Mar 14 2024	0.31	-0.02	-6.06%	0.32	0.325	0.305	299,700
Mar 13 2024	0.33	0.035	11.86%	0.30	0.33	0.30	330,863
Mar 12 2024	0.295	0.005	1.72%	0.28	0.30	0.275	82,773
Mar 11 2024	0.29	0.01	3.57%	0.27	0.29	0.27	162,415

Adventus Mining

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions