Adventus Mining More Historical Data - AZC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Adventus Mining Corporation (AZC)
Adventus Mining Corporation (AZC) Historical

AZC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.232	0.00	0.00%	0.232	0.232	0.232	0.00
Jul 17 2024	0.232	0.001	0.43%	0.231	0.232	0.228	25,400
Jul 16 2024	0.231	-0.016	-6.48%	0.232	0.232	0.227	23,200
Jul 15 2024	0.247	0.00	0.00%	0.247	0.247	0.247	0.00
Jul 12 2024	0.247	0.00	0.00%	0.247	0.247	0.247	0.00
Jul 11 2024	0.247	-0.028	-10.18%	0.247	0.247	0.247	1,000
Jul 10 2024	0.275	0.041	17.52%	0.22	0.275	0.22	45,735
Jul 09 2024	0.234	-0.006	-2.50%	0.249	0.249	0.204	101,062
Jul 08 2024	0.24	-0.072	-23.08%	0.27	0.27	0.20	26,900
Jul 05 2024	0.312	0.005	1.63%	0.312	0.312	0.312	1,000
Jul 04 2024	0.307	-0.003	-0.97%	0.307	0.307	0.307	6,000
Jul 03 2024	0.31	-0.001	-0.32%	0.311	0.32	0.31	27,300
Jul 02 2024	0.311	-0.002	-0.64%	0.292	0.311	0.292	16,500
Jul 01 2024	0.313	0.013	4.33%	0.294	0.313	0.293	66,799
Jun 28 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0.00
Jun 27 2024	0.30	0.001	0.33%	0.292	0.30	0.282	17,900
Jun 26 2024	0.299	0.00	0.00%	0.29	0.299	0.29	6,650
Jun 25 2024	0.299	0.00	0.00%	0.299	0.299	0.299	0.00
Jun 24 2024	0.299	0.019	6.79%	0.299	0.299	0.299	700
Jun 21 2024	0.28	-0.021	-6.98%	0.33	0.337	0.28	6,790
Jun 20 2024	0.301	-0.009	-2.90%	0.301	0.301	0.301	1,000
Jun 19 2024	0.31	0.01	3.33%	0.31	0.31	0.31	50,000
Jun 18 2024	0.30	0.018	6.38%	0.287	0.30	0.282	38,944
Jun 17 2024	0.282	-0.016	-5.37%	0.301	0.301	0.279	21,080
Jun 14 2024	0.298	-0.012	-3.87%	0.298	0.298	0.298	5,000
Jun 13 2024	0.31	0.004	1.31%	0.301	0.31	0.30	211,991
Jun 12 2024	0.306	0.00	0.00%	0.306	0.306	0.306	0.00
Jun 11 2024	0.306	-0.009	-2.86%	0.299	0.311	0.279	18,796
Jun 10 2024	0.315	-0.048	-13.22%	0.337	0.337	0.315	21,640
Jun 07 2024	0.363	0.00	0.00%	0.363	0.363	0.363	0.00
Jun 06 2024	0.363	0.043	13.44%	0.29	0.363	0.29	12,250
Jun 05 2024	0.32	0.00	0.00%	0.317	0.322	0.316	15,399
Jun 04 2024	0.32	-0.039	-10.86%	0.341	0.341	0.298	79,550
Jun 03 2024	0.359	0.00	0.00%	0.359	0.359	0.359	0.00
May 31 2024	0.359	-0.01	-2.71%	0.376	0.376	0.359	17,360
May 30 2024	0.369	-0.002	-0.54%	0.376	0.376	0.369	44,145
May 29 2024	0.371	-0.016	-4.13%	0.399	0.399	0.359	7,000
May 28 2024	0.387	0.036	10.26%	0.375	0.387	0.375	23,800
May 27 2024	0.351	-0.006	-1.68%	0.374	0.374	0.351	7,000
May 24 2024	0.357	0.026	7.85%	0.363	0.37	0.33	9,980
May 23 2024	0.331	-0.014	-4.06%	0.332	0.34	0.296	117,490
May 22 2024	0.345	0.001	0.29%	0.37	0.37	0.344	14,000
May 21 2024	0.344	-0.034	-8.99%	0.379	0.379	0.344	33,905
May 20 2024	0.378	0.047	14.20%	0.379	0.379	0.35	29,535
May 17 2024	0.331	0.019	6.09%	0.31	0.365	0.305	130,743
May 16 2024	0.312	0.00	0.00%	0.315	0.315	0.309	7,600
May 15 2024	0.312	-0.008	-2.50%	0.304	0.312	0.304	14,600
May 14 2024	0.32	-0.011	-3.32%	0.319	0.32	0.319	25,000
May 13 2024	0.331	0.012	3.76%	0.32	0.337	0.307	50,375
May 10 2024	0.319	0.008	2.57%	0.305	0.32	0.305	62,064
May 09 2024	0.311	0.002	0.65%	0.291	0.317	0.291	62,251
May 08 2024	0.309	0.016	5.46%	0.293	0.309	0.286	139,130
May 07 2024	0.293	-0.007	-2.33%	0.292	0.309	0.287	57,987
May 06 2024	0.30	-0.009	-2.91%	0.30	0.30	0.286	43,005
May 03 2024	0.309	0.023	8.04%	0.282	0.309	0.281	9,155
May 02 2024	0.286	-0.013	-4.35%	0.313	0.313	0.279	62,248
Apr 30 2024	0.299	-0.001	-0.33%	0.297	0.299	0.294	46,994
Apr 29 2024	0.30	-0.002	-0.66%	0.286	0.30	0.286	113,929
Apr 26 2024	0.302	0.005	1.68%	0.295	0.32	0.289	419,801
Apr 25 2024	0.297	0.021	7.61%	0.265	0.299	0.259	82,738
Apr 24 2024	0.276	0.00	0.00%	0.277	0.297	0.276	24,022
Apr 23 2024	0.276	0.006	2.22%	0.301	0.301	0.273	10,840
Apr 22 2024	0.27	-0.012	-4.26%	0.283	0.283	0.267	37,375

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