home / stock / adzn:cc / adzn:cc quote
Last: | $0.61 |
---|---|
Change Percent: | 3.39% |
Open: | $0.61 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.61 | $0.61 | $0.61 | $0.62 | $0.61 | 37,200 | 05-06-2022 |
$0.59 | $0.64 | $0.59 | $0.65 | $0.58 | 580,030 | 05-05-2022 |
$0.66 | $0.54 | $0.66 | $0.66 | $0.53 | 901,002 | 05-04-2022 |
$0.54 | $0.58 | $0.54 | $0.58 | $0.54 | 677,042 | 05-03-2022 |
$0.57 | $0.58 | $0.57 | $0.6 | $0.57 | 145,509 | 05-02-2022 |
$0.58 | $0.59 | $0.58 | $0.59 | $0.58 | 80,975 | 04-29-2022 |
$0.59 | $0.61 | $0.59 | $0.63 | $0.58 | 509,970 | 04-28-2022 |
$0.59 | $0.62 | $0.59 | $0.62 | $0.59 | 172,050 | 04-27-2022 |
$0.62 | $0.6 | $0.62 | $0.62 | $0.59 | 580,600 | 04-26-2022 |
$0.61 | $0.63 | $0.61 | $0.64 | $0.61 | 41,722 | 04-25-2022 |
$0.64 | $0.63 | $0.64 | $0.65 | $0.62 | 801,200 | 04-22-2022 |
$0.62 | $0.63 | $0.62 | $0.66 | $0.62 | 506,637 | 04-21-2022 |
$0.64 | $0.67 | $0.64 | $0.68 | $0.64 | 620,943 | 04-20-2022 |
$0.67 | $0.68 | $0.67 | $0.69 | $0.67 | 315,465 | 04-19-2022 |
$0.68 | $0.7 | $0.68 | $0.7 | $0.68 | 57,160 | 04-18-2022 |
$0.7 | $0.72 | $0.7 | $0.72 | $0.67 | 1,068,599 | 04-15-2022 |
$0.7 | $0.72 | $0.7 | $0.72 | $0.67 | 1,065,399 | 04-14-2022 |
$0.72 | $0.71 | $0.72 | $0.73 | $0.7 | 239,601 | 04-13-2022 |
$0.7 | $0.72 | $0.7 | $0.72 | $0.7 | 157,983 | 04-12-2022 |
$0.72 | $0.72 | $0.72 | $0.74 | $0.71 | 169,820 | 04-11-2022 |
News, Short Squeeze, Breakout and More Instantly...
Adventus Mining Corporation Company Name:
ADZN:CC Stock Symbol:
TSXVC Market:
Adventus Completes Full Repayment of Convertible Loan to Altius Minerals Canada NewsWire TORONTO , May 3, 2024 /CNW/ - Adventus Mining Corporation (" Adventus " or the " Company ") (TSXV: ADZN) (OTCQX: ADVZF) is pleased to announce that Adventus has f...
Adventus Announces Closing of C$25.6 million Private Placement of Shares to Silvercorp Canada NewsWire TORONTO , May 1, 2024 /CNW/ - Adventus Mining Corporation (" Adventus " or the " Company ") (TSXV: ADZN) and Silvercorp Metals Inc. (" Silverc...
A look at the top 10 most actives in Canada BetaPro Natural Gas Leveraged Daily Bull ETF (HNU) rose 12.0% to $3.65 on volume of 18,785,073 shares Enbridge Inc. (ENB) rose 0.4% to $49.15 on volume of 15,909,318 shares Select Sands Corp. (SNS) fell 66.7% to $0.005 on volume of 12,953,629 sh...