ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ADZN Adventus Mining Corporation

0.23
-0.01 (-4.17%)
Last Updated: 12:33:34
Delayed by 15 minutes

ADZN Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 22 2024 0.24 0.00 0.00% 0.23 0.25 0.23 482,710
Feb 21 2024 0.24 0.01 4.35% 0.23 0.255 0.23 515,964
Feb 20 2024 0.23 -0.005 -2.13% 0.235 0.255 0.23 486,621
Feb 16 2024 0.235 0.00 0.00% 0.235 0.24 0.23 164,692
Feb 15 2024 0.235 0.00 0.00% 0.23 0.24 0.23 271,305
Feb 14 2024 0.235 0.00 0.00% 0.24 0.245 0.23 133,224
Feb 13 2024 0.235 -0.015 -6.00% 0.245 0.25 0.235 517,205
Feb 12 2024 0.25 0.00 0.00% 0.255 0.255 0.245 217,356
Feb 09 2024 0.25 -0.01 -3.85% 0.265 0.265 0.25 299,000
Feb 08 2024 0.26 -0.005 -1.89% 0.27 0.27 0.255 94,736
Feb 07 2024 0.265 -0.005 -1.85% 0.28 0.28 0.265 506,890
Feb 06 2024 0.27 0.00 0.00% 0.275 0.285 0.265 450,732
Feb 05 2024 0.27 -0.005 -1.82% 0.275 0.275 0.265 273,650
Feb 02 2024 0.275 0.005 1.85% 0.27 0.275 0.27 167,979
Feb 01 2024 0.27 0.00 0.00% 0.275 0.275 0.27 78,370
Jan 31 2024 0.27 0.00 0.00% 0.275 0.275 0.27 73,995
Jan 30 2024 0.27 0.00 0.00% 0.275 0.275 0.27 77,900
Jan 29 2024 0.27 0.005 1.89% 0.27 0.27 0.27 37,492
Jan 26 2024 0.265 -0.005 -1.85% 0.27 0.27 0.26 265,556
Jan 25 2024 0.27 0.00 0.00% 0.275 0.275 0.265 49,851
Jan 24 2024 0.27 -0.005 -1.82% 0.29 0.29 0.27 188,564
Jan 23 2024 0.275 -0.015 -5.17% 0.30 0.30 0.275 179,830
Jan 22 2024 0.29 0.02 7.41% 0.33 0.33 0.29 884,934
Jan 19 2024 0.27 0.005 1.89% 0.27 0.27 0.265 50,200
Jan 18 2024 0.265 -0.005 -1.85% 0.265 0.27 0.255 202,540
Jan 17 2024 0.27 -0.02 -6.90% 0.29 0.295 0.27 188,279
Jan 16 2024 0.29 0.005 1.75% 0.285 0.29 0.285 134,761
Jan 15 2024 0.285 -0.005 -1.72% 0.29 0.29 0.285 45,400
Jan 12 2024 0.29 0.005 1.75% 0.285 0.29 0.285 100,500
Jan 11 2024 0.285 0.01 3.64% 0.28 0.30 0.28 160,800
Jan 10 2024 0.275 -0.015 -5.17% 0.285 0.285 0.27 61,229
Jan 09 2024 0.29 0.005 1.75% 0.295 0.30 0.29 66,725
Jan 08 2024 0.285 0.015 5.56% 0.285 0.295 0.28 612,500
Jan 05 2024 0.27 -0.015 -5.26% 0.275 0.275 0.27 12,754
Jan 04 2024 0.285 0.01 3.64% 0.285 0.285 0.285 13,200
Jan 03 2024 0.275 -0.01 -3.51% 0.28 0.285 0.275 26,500
Jan 02 2024 0.285 0.02 7.55% 0.275 0.285 0.265 214,604
Dec 29 2023 0.265 0.005 1.92% 0.255 0.265 0.25 244,658
Dec 28 2023 0.26 0.015 6.12% 0.25 0.26 0.25 91,112
Dec 27 2023 0.245 -0.005 -2.00% 0.255 0.27 0.245 210,373
Dec 22 2023 0.25 0.00 0.00% 0.245 0.26 0.245 171,211
Dec 21 2023 0.25 -0.005 -1.96% 0.27 0.27 0.25 35,000
Dec 20 2023 0.255 0.005 2.00% 0.255 0.255 0.25 46,500
Dec 19 2023 0.25 0.005 2.04% 0.25 0.25 0.245 44,629
Dec 18 2023 0.245 -0.015 -5.77% 0.265 0.265 0.245 236,209
Dec 15 2023 0.26 -0.02 -7.14% 0.26 0.26 0.26 37,619
Dec 14 2023 0.28 0.015 5.66% 0.28 0.28 0.28 18,000
Dec 13 2023 0.265 -0.01 -3.64% 0.275 0.275 0.265 36,425
Dec 12 2023 0.275 -0.035 -11.29% 0.29 0.29 0.275 24,953
Dec 11 2023 0.31 -0.025 -7.46% 0.325 0.325 0.29 40,000
Dec 08 2023 0.335 0.035 11.67% 0.335 0.35 0.32 293,009
Dec 07 2023 0.30 0.05 20.00% 0.265 0.31 0.265 174,077
Dec 06 2023 0.25 -0.03 -10.71% 0.26 0.27 0.25 202,134
Dec 05 2023 0.28 -0.03 -9.68% 0.30 0.30 0.28 31,500
Dec 04 2023 0.31 0.01 3.33% 0.305 0.315 0.29 132,050
Dec 01 2023 0.30 -0.06 -16.67% 0.35 0.35 0.30 248,631
Nov 30 2023 0.36 -0.015 -4.00% 0.37 0.375 0.36 28,700
Nov 29 2023 0.375 0.005 1.35% 0.37 0.38 0.37 100,500
Nov 28 2023 0.37 0.005 1.37% 0.38 0.38 0.365 216,087
Nov 27 2023 0.365 -0.01 -2.67% 0.40 0.40 0.365 53,510

Your Recent History

Delayed Upgrade Clock