Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Adventus Mining Corporation | ADZN | TSX Venture | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.02 | -4.76% | 0.40 | 14:59:57 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.42 | 0.395 | 0.42 | 0.40 | 0.42 |
ADZN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
ADZN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
