ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,459.10
1.11%
US Tech 100
18,514.00
1.00%
Dow Jones
40,589.34
1.64%
Brent Oil
80.295
-0.35%
Bitcoin
68,737.85
0.68%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Adventus Mining Corporation (QX) (ADVZF)

  7. Adventus Mining Corporation (QX) (ADVZF) Historical

ADVZF Adventus Mining Corporation (QX)

0.3014
-0.0074 (-2.40%)
Jul 26 2024 - Closed
Delayed by 15 minutes

ADVZF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.3014 -0.0074 -2.40% 0.3169 0.3169 0.2942 23,896
Jul 25 2024 0.3088 0.032 11.56% 0.28 0.3088 0.2789 31,790
Jul 24 2024 0.2768 0.0068 2.52% 0.28096 0.2881 0.2665 22,790
Jul 23 2024 0.27 0.0018 0.67% 0.27 0.27 0.27 7,053
Jul 22 2024 0.2682 0.0082 3.15% 0.2821 0.2821 0.2641 8,191
Jul 19 2024 0.26 -0.0033 -1.25% 0.26 0.26 0.26 8,550
Jul 18 2024 0.2633 -0.0048 -1.79% 0.263625 0.263625 0.2633 3,030
Jul 17 2024 0.2681 0.00234 0.88% 0.29 0.29 0.26 44,100
Jul 16 2024 0.26576 0.00381 1.45% 0.2667 0.2717 0.264262 134,950
Jul 15 2024 0.26195 -0.02345 -8.22% 0.2584 0.2651 0.2584 130,469
Jul 12 2024 0.2854 0.00585 2.09% 0.2899 0.2899 0.28 10,106
Jul 11 2024 0.27955 -0.00035 -0.13% 0.2807 0.2886 0.27955 29,055
Jul 10 2024 0.2799 0.01855 7.10% 0.2575 0.2799 0.2575 18,584
Jul 09 2024 0.26135 0.0054 2.11% 0.26284 0.2688 0.26052 38,373
Jul 08 2024 0.25595 -0.10055 -28.20% 0.306 0.306 0.25595 249,953
Jul 05 2024 0.356496 0.0129 3.75% 0.3453 0.3599 0.3453 67,482
Jul 03 2024 0.3436 0.01232 3.72% 0.311 0.3532 0.311 52,907
Jul 02 2024 0.33128 -0.00851 -2.50% 0.34 0.34 0.316 80,166
Jul 01 2024 0.33979 0.00779 2.35% 0.33 0.33979 0.33 7,202
Jun 28 2024 0.332 0.002 0.61% 0.335 0.3365 0.3258 55,014
Jun 27 2024 0.33 0.01042 3.26% 0.32878 0.33433 0.3254 192,928
Jun 26 2024 0.31958 -0.00142 -0.44% 0.3203 0.325401 0.31825 12,999
Jun 25 2024 0.321 0.00 0.00% 0.325 0.325 0.3195 57,274
Jun 24 2024 0.321 -0.0072 -2.19% 0.3273 0.3396 0.321 263,560
Jun 21 2024 0.3282 -0.0043 -1.29% 0.3402 0.34485 0.3282 85,050
Jun 20 2024 0.3325 0.0025 0.76% 0.3325 0.3325 0.33245 4,015
Jun 18 2024 0.33 0.0151 4.80% 0.32376 0.33 0.3226 39,117
Jun 17 2024 0.3149 -0.0194 -5.80% 0.3277 0.3277 0.3139 74,664
Jun 14 2024 0.3343 -0.0023 -0.68% 0.33656 0.3384 0.3323 23,485
Jun 13 2024 0.3366 -0.00975 -2.82% 0.343 0.3485 0.3315 13,417
Jun 12 2024 0.34635 0.00 0.00% 0.34635 0.34635 0.34635 0
Jun 11 2024 0.34635 -0.00785 -2.22% 0.3491 0.3491 0.340029 50,655
Jun 10 2024 0.3542 0.01138 3.32% 0.34895 0.35486 0.34 357,362
Jun 07 2024 0.34282 -0.02718 -7.35% 0.358 0.38 0.34282 28,550
Jun 06 2024 0.37 0.00514 1.41% 0.3657 0.37251 0.3657 6,767
Jun 05 2024 0.36486 0.00746 2.09% 0.35946 0.373 0.35895 18,390
Jun 04 2024 0.3574 -0.0226 -5.95% 0.3631 0.3641 0.35624 42,721
Jun 03 2024 0.38 -0.01 -2.56% 0.3917 0.3917 0.3717 27,688
May 31 2024 0.39 0.0033 0.85% 0.395 0.4046 0.372 64,482
May 30 2024 0.3867 -0.0188 -4.64% 0.4055 0.4056 0.3867 77,283
May 29 2024 0.4055 -0.0003 -0.07% 0.402 0.40902 0.3943 67,521
May 28 2024 0.4058 0.0057 1.42% 0.39917 0.4337 0.39917 87,398
May 24 2024 0.4001 0.0271 7.27% 0.3749 0.4099 0.3749 98,521
May 23 2024 0.373 0.0017 0.46% 0.3707 0.3821 0.3624 12,882
May 22 2024 0.3713 -0.0209 -5.33% 0.389 0.389 0.364 140,598
May 21 2024 0.3922 -0.0018 -0.46% 0.3827 0.396 0.3765 69,716
May 20 2024 0.394 0.0175 4.65% 0.39175 0.406 0.38 175,433
May 17 2024 0.3765 0.02315 6.55% 0.3599 0.384 0.3599 234,648
May 16 2024 0.35335 -0.00459 -1.28% 0.36 0.36 0.35085 30,939
May 15 2024 0.35794 0.01314 3.81% 0.35 0.3581 0.34 194,062
May 14 2024 0.3448 0.00185 0.54% 0.3514 0.353 0.33985 120,460
May 13 2024 0.34295 -0.01045 -2.96% 0.3575 0.3575 0.33954 67,063
May 10 2024 0.3534 0.0114 3.33% 0.3448 0.355 0.3448 69,550
May 09 2024 0.342 0.0147 4.49% 0.3273 0.34348 0.326178 256,153
May 08 2024 0.3273 -0.0027 -0.82% 0.33436 0.33436 0.32109 128,147
May 07 2024 0.33 0.0034 1.04% 0.3087 0.33705 0.3087 352,867
May 06 2024 0.3266 0.0121 3.85% 0.32 0.33 0.315 371,405
May 03 2024 0.3145 -0.0055 -1.72% 0.3168 0.32 0.3111 58,264
May 02 2024 0.32 0.0092 2.96% 0.3163 0.32 0.31205 53,424
May 01 2024 0.3108 0.0008 0.26% 0.3085 0.32 0.3085 156,923
Apr 30 2024 0.31 -0.012 -3.73% 0.3125 0.3171 0.31 210,752

Your Recent History

USOTC
ADVZF
Adventus Mining (QX)
BIT
P17XR3
BNP Paribas Issuance
BIT
S28224
Societe Generale Effekten
BIT
IKOR
Exchange Trading Funds
BIT
XLKS
Invesco Technology S&P U...
BIT
JAVA
ETF
BIT
YIV
Societe Generale Accepta...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved