Adventus Mining Corporation Historical Data - ADZN | ADVFN

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

Get Started

Home
Investing
Stocks
Canada
TSXV
Adventus Mining Corporation (ADZN)
Adventus Mining Corporation (ADZN) Historical

Adventus Mining Corporation (ADZN)

0.43

0.00

(0.00%)

Closed July 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722030000	0.43	0	0.00	0.43	0.43	0.42	216150
1721943600	0.43	0.055	14.67	0.385	0.45	0.385	1418002
1721857200	0.375	0.005	1.35	0.37	0.39	0.37	170857
1721770800	0.37	-0.005	-1.33	0.375	0.38	0.365	295500
1721684400	0.375	0	0.00	0.38	0.38	0.375	65685
1721425200	0.375	0.025	7.14	0.36	0.38	0.36	456640
1721338800	0.35	-0.01	-2.78	0.36	0.36	0.35	714175
1721252400	0.36	-0.005	-1.37	0.37	0.37	0.36	940378
1721166000	0.365	0.005	1.39	0.37	0.37	0.365	138770
1721079600	0.36	-0.03	-7.69	0.37	0.37	0.36	154355
1720820400	0.39	0	0.00	0.39	0.39	0.39	99000
1720734000	0.39	0.005	1.30	0.385	0.395	0.38	226517
1720647600	0.385	0.0400001	11.59	0.3449999	0.39	0.3449999	680135
1720561200	0.3449999	0	0.00	0.34	0.36	0.34	1178041
1720474800	0.3449999	-0.145	-29.59	0.37	0.4	0.34	1849991
1720215600	0.49	0.01	2.08	0.48	0.49	0.48	375023
1720129200	0.48	0.005	1.05	0.47	0.485	0.47	60065
1720042800	0.475	0.025	5.56	0.46	0.485	0.46	271500
1719956400	0.45	-0.005	-1.10	0.45	0.46	0.445	613563
1719610800	0.455	-0.005	-1.09	0.46	0.46	0.45	720083
1719524400	0.46	0.015	3.37	0.445	0.46	0.445	1473398
1719438000	0.445	0	0.00	0.445	0.445	0.44	248000
1719351600	0.445	-0.005	-1.11	0.445	0.45	0.44	402002
1719265200	0.45	-0.015	-3.23	0.46	0.465	0.45	813889
1719006000	0.465	-0.005	-1.06	0.47	0.47	0.445	529322
1718919600	0.47	0.01	2.17	0.455	0.48	0.435	1746088
1718833200	0.46	0.01	2.22	0.455	0.47	0.44	116170
1718746800	0.45	0	0.00	0.43	0.455	0.43	812178
1718660400	0.45	-0.01	-2.17	0.445	0.46	0.42	2465824
1718401200	0.46	0	0.00	0.455	0.46	0.455	27403
1718314800	0.46	-0.01	-2.13	0.46	0.475	0.455	527500
1718228400	0.47	-0.005	-1.05	0.475	0.485	0.47	1818250
1718142000	0.475	-0.015	-3.06	0.48	0.485	0.47	192008
1718055600	0.49	0.015	3.16	0.47	0.49	0.47	2464748
1717796400	0.475	-0.025	-5.00	0.48	0.49	0.465	159782
1717710000	0.5	0.005	1.01	0.5	0.51	0.495	403700
1717623600	0.495	0.005	1.02	0.49	0.5	0.49	480905
1717537200	0.49	-0.02	-3.92	0.51	0.51	0.49	411801
1717450800	0.51	-0.02	-3.77	0.53	0.53	0.5	66380
1717191600	0.53	-0.01	-1.85	0.54	0.54	0.52	260968
1717105200	0.54	-0.01	-1.82	0.56	0.5699999	0.54	247550
1717018800	0.55	-0.01	-1.79	0.56	0.56	0.55	402825
1716932400	0.56	0.01	1.82	0.56	0.58	0.55	862172
1716846000	0.55	0	0.00	0.55	0.55	0.55	59805
1716586800	0.55	0.04	7.84	0.51	0.56	0.51	1779348
1716500400	0.51	0	0.00	0.5	0.51	0.5	832043
1716414000	0.51	-0.02	-3.77	0.52	0.53	0.51	2183629
1716327600	0.53	0.01	1.92	0.52	0.53	0.52	1977233
1715982000	0.52	0.04	8.33	0.49	0.52	0.485	1142895
1715895600	0.48	-0.005	-1.03	0.48	0.48	0.475	352125
1715809200	0.485	0.01	2.11	0.48	0.485	0.47	1319709
1715722800	0.475	0.015	3.26	0.46	0.48	0.46	1795460
1715636400	0.46	-0.015	-3.16	0.475	0.475	0.46	293895
1715377200	0.475	0	0.00	0.475	0.49	0.47	2558225
1715290800	0.475	0.03	6.74	0.445	0.475	0.445	1231919
1715204400	0.445	-0.01	-2.20	0.45	0.465	0.445	947725
1715118000	0.455	0.005	1.11	0.44	0.46	0.44	3964627
1715031600	0.45	0.01	2.27	0.435	0.45	0.435	3259885
1714772400	0.44	0.005	1.15	0.44	0.44	0.43	486897
1714686000	0.435	0.005	1.16	0.43	0.44	0.425	1945224
1714599600	0.43	0.005	1.18	0.43	0.44	0.425	1335992
1714513200	0.425	-0.02	-4.49	0.43	0.44	0.425	835466
1714426800	0.445	0.025	5.95	0.44	0.445	0.435	2226476

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