ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,751.07
      0.90%
      US Tech 100
      19,476.00
      1.10%
      Dow Jones
      42,352.75
      0.81%
      Brent Oil
      77.97
      0.00%
      Bitcoin
      61,949.65
      -0.20%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. Adventus Mining Corporation (ADZN)

      7. Adventus Mining Corporation (ADZN) Historical

      ADZN Adventus Mining Corporation

      0.445
      0.00 (0.00%)
      Oct 03 2024 - Closed
      Delayed by 15 minutes

      ADZN Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Oct 04 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Oct 03 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Oct 02 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Oct 01 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 30 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 27 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 26 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 25 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 24 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 23 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 20 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 19 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 18 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 17 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 16 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 13 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 12 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 11 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 10 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 09 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 06 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 05 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 04 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Sep 03 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 30 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 29 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 28 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 27 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 26 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 23 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 22 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 21 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 20 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 19 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 16 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 15 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 14 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 13 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 12 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 09 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 08 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 07 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Aug 06 2024 0.445 -0.02 -4.30% 0.43 0.45 0.43 557,313
      Aug 02 2024 0.465 -0.025 -5.10% 0.485 0.495 0.455 332,482
      Aug 01 2024 0.49 -0.02 -3.92% 0.51 0.51 0.48 1,471,191
      Jul 31 2024 0.51 0.08 18.60% 0.52 0.52 0.50 8,793,928
      Jul 30 2024 0.43 0.00 0.00% 0.42 0.43 0.42 791,900
      Jul 29 2024 0.43 0.00 0.00% 0.405 0.43 0.405 317,026
      Jul 26 2024 0.43 0.00 0.00% 0.43 0.43 0.42 216,150
      Jul 25 2024 0.43 0.055 14.67% 0.385 0.45 0.385 1,418,002
      Jul 24 2024 0.375 0.005 1.35% 0.37 0.39 0.37 170,857
      Jul 23 2024 0.37 -0.005 -1.33% 0.375 0.38 0.365 295,500
      Jul 22 2024 0.375 0.025 7.14% 0.38 0.38 0.375 65,685
      Jul 19 2024 0.35 0.00 0.00% 0.35 0.35 0.35 0
      Jul 18 2024 0.35 -0.01 -2.78% 0.36 0.36 0.35 714,175
      Jul 17 2024 0.36 -0.005 -1.37% 0.37 0.37 0.36 940,378
      Jul 16 2024 0.365 0.005 1.39% 0.37 0.37 0.365 138,770
      Jul 15 2024 0.36 -0.03 -7.69% 0.37 0.37 0.36 154,355
      Jul 12 2024 0.39 0.00 0.00% 0.39 0.39 0.39 99,000
      Jul 11 2024 0.39 0.005 1.30% 0.385 0.395 0.38 226,517
      Jul 10 2024 0.385 0.04 11.59% 0.345 0.39 0.345 680,135
      Jul 09 2024 0.345 0.00 0.00% 0.34 0.36 0.34 1,178,041
      Jul 08 2024 0.345 -0.145 -29.59% 0.37 0.40 0.34 1,849,991

      Your Recent History

      TSXV
      ADZN
      Adventus Mining
      Delayed Upgrade Clock