Adventus Mining Corporation (QX) (ADVZF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00829 | 2.46315664369 | 0.33656 | 0.34485 | 0.3139 | 35320 | 0.3228058 | CS |
| 4 | -0.03005 | -8.01547079221 | 0.3749 | 0.4337 | 0.3139 | 63649 | 0.3662844 | CS |
| 12 | 0.10785 | 45.5063291139 | 0.237 | 0.4337 | 0.23 | 192226 | 0.31731656 | CS |
| 26 | 0.15005 | 77.0277207392 | 0.1948 | 0.4337 | 0.157 | 130604 | 0.28120327 | CS |
| 52 | 0.09815 | 39.785164167 | 0.2467 | 0.4337 | 0.157 | 88078 | 0.27623461 | CS |
| 156 | -0.53106 | -60.6295167312 | 0.87591 | 0.925 | 0.157 | 56794 | 0.40620997 | CS |
| 260 | -0.40835 | -54.2153478492 | 0.7532 | 1.18 | 0.157 | 40298 | 0.44695918 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918640 | 0.3325 | 0.0025 | 0.76 | 0.3325 | 0.3325 | 0.33245 | 4015 |
| 1718746140 | 0.33 | 0.0151 | 4.80 | 0.32376 | 0.33 | 0.3226 | 39117 |
| 1718659680 | 0.3149 | -0.0194 | -5.80 | 0.3277 | 0.3277 | 0.3139 | 74664 |
| 1718400300 | 0.3343 | -0.0023 | -0.68 | 0.33656 | 0.3384 | 0.3323 | 23485 |
| 1718314140 | 0.3366 | -0.00975 | -2.82 | 0.343 | 0.3484999 | 0.3315 | 13417 |
| 1718227740 | 0.34635 | 0 | 0.00 | 0.34635 | 0.34635 | 0.34635 | 0 |
| 1718141340 | 0.34635 | -0.00785 | -2.22 | 0.3491 | 0.3491 | 0.340029 | 50655 |
| 1718054880 | 0.3542 | 0.01138 | 3.32 | 0.34895 | 0.35486 | 0.34 | 357362 |
| 1717795800 | 0.34282 | -0.02718 | -7.35 | 0.358 | 0.38 | 0.34282 | 28550 |
| 1717709400 | 0.37 | 0.00514 | 1.41 | 0.3657 | 0.37251 | 0.3657 | 6767 |
| 1717622460 | 0.36486 | 0.00746 | 2.09 | 0.35946 | 0.373 | 0.35895 | 18390 |
| 1717536360 | 0.3574 | -0.0226 | -5.95 | 0.3631 | 0.3641 | 0.35624 | 42721 |
| 1717450140 | 0.38 | -0.01 | -2.56 | 0.3917 | 0.3917 | 0.3716999 | 27688 |
| 1717190940 | 0.39 | 0.0033 | 0.85 | 0.395 | 0.4046 | 0.372 | 64482 |
| 1717104540 | 0.3867 | -0.0188 | -4.64 | 0.4055 | 0.4056 | 0.3867 | 77283 |
| 1717018020 | 0.4055 | -0.0003 | -0.07 | 0.402 | 0.40902 | 0.3943 | 67521 |
| 1716931740 | 0.4058 | 0.0057 | 1.42 | 0.39917 | 0.4337 | 0.39917 | 87398 |
| 1716585840 | 0.4001 | 0.0271 | 7.27 | 0.3749 | 0.4099 | 0.3749 | 98521 |
| 1716499740 | 0.373 | 0.0017 | 0.46 | 0.3706999 | 0.3821 | 0.3624 | 12882 |
| 1716412800 | 0.3713 | -0.0209 | -5.33 | 0.389 | 0.389 | 0.364 | 140598 |
| 1716326940 | 0.3922 | -0.0018 | -0.46 | 0.3827 | 0.396 | 0.3765 | 69716 |
| 1716240180 | 0.394 | 0.0175 | 4.65 | 0.39175 | 0.406 | 0.38 | 175433 |
| 1715981340 | 0.3765 | 0.02315 | 6.55 | 0.3599 | 0.384 | 0.3599 | 234648 |
| 1715894940 | 0.35335 | -0.00459 | -1.28 | 0.36 | 0.36 | 0.35085 | 30939 |
| 1715808000 | 0.35794 | 0.01314 | 3.81 | 0.35 | 0.3580999 | 0.34 | 194062 |
| 1715722140 | 0.3448 | 0.00185 | 0.54 | 0.3514 | 0.353 | 0.33985 | 120460 |
| 1715635200 | 0.34295 | -0.01045 | -2.96 | 0.3575 | 0.3575 | 0.33954 | 67063 |
| 1715376000 | 0.3534 | 0.0114 | 3.33 | 0.3448 | 0.355 | 0.3448 | 69550 |
| 1715289720 | 0.342 | 0.0147 | 4.49 | 0.3273 | 0.34348 | 0.326178 | 256153 |
| 1715203200 | 0.3273 | -0.0027 | -0.82 | 0.33436 | 0.33436 | 0.32109 | 128147 |
| 1715117340 | 0.33 | 0.0034 | 1.04 | 0.3086999 | 0.33705 | 0.3086999 | 352867 |
| 1715030940 | 0.3266 | 0.0121 | 3.85 | 0.32 | 0.33 | 0.315 | 371405 |
| 1714771740 | 0.3145 | -0.0055 | -1.72 | 0.3168 | 0.32 | 0.3111 | 58264 |
| 1714685340 | 0.32 | 0.0092 | 2.96 | 0.3163 | 0.32 | 0.31205 | 53424 |
| 1714598400 | 0.3108 | 0.0008 | 0.26 | 0.3085 | 0.32 | 0.3085 | 156923 |
| 1714512600 | 0.31 | -0.012 | -3.73 | 0.3125 | 0.3171 | 0.31 | 210752 |
| 1714425720 | 0.322 | 0.0009 | 0.28 | 0.3236 | 0.3284 | 0.31397 | 265973 |
| 1714166580 | 0.3211 | 0.0127 | 4.12 | 0.303 | 0.34 | 0.303 | 1197763 |
| 1714080300 | 0.3084 | 0.01096 | 3.68 | 0.3044 | 0.313 | 0.2988 | 360550 |
| 1713994020 | 0.29744 | -0.01106 | -3.59 | 0.31 | 0.3129 | 0.29075 | 189153 |
| 1713907740 | 0.3085 | -0.0005 | -0.16 | 0.3093 | 0.32 | 0.3046499 | 830542 |
| 1713821340 | 0.309 | -0.0078 | -2.46 | 0.319 | 0.319 | 0.29495 | 279277 |
| 1713561900 | 0.3168 | 0.0243 | 8.31 | 0.291 | 0.32 | 0.291 | 158241 |
| 1713475500 | 0.2925 | -0.0062 | -2.08 | 0.30728 | 0.314 | 0.28896 | 885706 |
| 1713389100 | 0.2987 | -0.0043 | -1.42 | 0.3062 | 0.31075 | 0.2979 | 88640 |
| 1713302940 | 0.303 | 0.0002 | 0.07 | 0.29 | 0.3062 | 0.2824999 | 228900 |
| 1713216000 | 0.3028 | -0.0072 | -2.32 | 0.3121 | 0.3128 | 0.3 | 60380 |
| 1712957160 | 0.31 | 0.0026 | 0.85 | 0.338 | 0.338 | 0.31 | 142398 |
| 1712870760 | 0.3074 | 0.0181 | 6.26 | 0.2996 | 0.3277 | 0.2996 | 118264 |
| 1712784000 | 0.2893 | 0.0102401 | 3.67 | 0.275 | 0.29085 | 0.27 | 263830 |
| 1712698140 | 0.2790599 | 0.0018799 | 0.68 | 0.2791 | 0.294 | 0.2702 | 515125 |
| 1712611200 | 0.27718 | -0.01282 | -4.42 | 0.2891 | 0.293 | 0.2567 | 238202 |
| 1712352000 | 0.29 | -0.003 | -1.02 | 0.2972 | 0.2972 | 0.28404 | 60804 |
| 1712265780 | 0.293 | 0.0265 | 9.94 | 0.2721 | 0.313 | 0.2721 | 600765 |
| 1712179500 | 0.2665 | 0.0068 | 2.62 | 0.2481 | 0.2665 | 0.241433 | 284650 |
| 1712092980 | 0.2597 | 0.0228 | 9.62 | 0.235 | 0.26 | 0.23 | 82660 |
| 1712006940 | 0.2369 | 0.0042 | 1.80 | 0.237 | 0.237 | 0.2335 | 127486 |
| 1711660800 | 0.2327 | -0.0023 | -0.98 | 0.2232 | 0.2371 | 0.2232 | 101220 |
| 1711574580 | 0.235 | 0.006 | 2.62 | 0.2395 | 0.24 | 0.2335 | 198170 |
| 1711488540 | 0.229 | 0.01335 | 6.19 | 0.2246 | 0.229 | 0.2246 | 40500 |
| 1711401600 | 0.21565 | 0.00997 | 4.85 | 0.2158 | 0.22 | 0.208 | 59284 |
| 1711142880 | 0.20568 | -0.00432 | -2.06 | 0.20788 | 0.21 | 0.20568 | 13950 |
| 1711056240 | 0.21 | -0.005 | -2.33 | 0.2139 | 0.2139 | 0.21 | 8500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
