ADZN:CC Quote, Trading Chart, Adventus Mining Corporation

home / stock / adzn:cc / adzn:cc quote

Stock Information
Company Name: Adventus Mining Corporation
Stock Symbol: ADZN:CC
Market: TSXVC
Website: adventusmining.com
Menu
ADZN:CC ADZN:CC Quote ADZN:CC Short ADZN:CC News ADZN:CC Articles ADZN:CC Message Board
Get ADZN:CC Alerts

News, Short Squeeze, Breakout and More Instantly...
ADZN:CC Quote
Last:$0.61
Change Percent:3.39%
Open:$0.61
Previous Close:$0.61
High:$0.62
Low:$0.61
Volume:37,200
Last Trade Date Time:05/06/2022 04:55:08 pm
Quotes are delayed by 15 to 20 minutes.
ADZN:CC Chart
Last Twenty Trading Days
Date:2022-05-06
Open:$0.61
Close:$0.61
High:$0.62
Low:$0.61
Volume:37,200
Date:2022-05-05
Open:$0.64
Close:$0.59
High:$0.65
Low:$0.58
Volume:580,030
Date:2022-05-04
Open:$0.54
Close:$0.66
High:$0.66
Low:$0.53
Volume:901,002
Date:2022-05-03
Open:$0.58
Close:$0.54
High:$0.58
Low:$0.54
Volume:677,042
Date:2022-05-02
Open:$0.58
Close:$0.57
High:$0.6
Low:$0.57
Volume:145,509
Date:2022-04-29
Open:$0.59
Close:$0.58
High:$0.59
Low:$0.58
Volume:80,975
Date:2022-04-28
Open:$0.61
Close:$0.59
High:$0.63
Low:$0.58
Volume:509,970
Date:2022-04-27
Open:$0.62
Close:$0.59
High:$0.62
Low:$0.59
Volume:172,050
Date:2022-04-26
Open:$0.6
Close:$0.62
High:$0.62
Low:$0.59
Volume:580,600
Date:2022-04-25
Open:$0.63
Close:$0.61
High:$0.64
Low:$0.61
Volume:41,722
Date:2022-04-22
Open:$0.63
Close:$0.64
High:$0.65
Low:$0.62
Volume:801,200
Date:2022-04-21
Open:$0.63
Close:$0.62
High:$0.66
Low:$0.62
Volume:506,637
Date:2022-04-20
Open:$0.67
Close:$0.64
High:$0.68
Low:$0.64
Volume:620,943
Date:2022-04-19
Open:$0.68
Close:$0.67
High:$0.69
Low:$0.67
Volume:315,465
Date:2022-04-18
Open:$0.7
Close:$0.68
High:$0.7
Low:$0.68
Volume:57,160
Date:2022-04-15
Open:$0.72
Close:$0.7
High:$0.72
Low:$0.67
Volume:1,068,599
Date:2022-04-14
Open:$0.72
Close:$0.7
High:$0.72
Low:$0.67
Volume:1,065,399
Date:2022-04-13
Open:$0.71
Close:$0.72
High:$0.73
Low:$0.7
Volume:239,601
Date:2022-04-12
Open:$0.72
Close:$0.7
High:$0.72
Low:$0.7
Volume:157,983
Date:2022-04-11
Open:$0.72
Close:$0.72
High:$0.74
Low:$0.71
Volume:169,820