Adventus Mining Corporation - ADZN.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 06, 2024	0.43	0.45	0.45	0.45	0.43	557,313
August 02, 2024	0.49	0.47	0.47	0.5	0.46	332,482
August 01, 2024	0.51	0.49	0.49	0.51	0.48	1.47M
July 31, 2024	0.52	0.51	0.51	0.52	0.5	8.79M
July 30, 2024	0.42	0.43	0.43	0.43	0.42	791,900
July 29, 2024	0.41	0.43	0.43	0.43	0.41	317,026
July 26, 2024	0.43	0.43	0.43	0.43	0.42	216,150
July 25, 2024	0.39	0.43	0.43	0.45	0.39	1.42M
July 24, 2024	0.37	0.38	0.38	0.39	0.37	170,857
July 23, 2024	0.38	0.37	0.37	0.38	0.37	295,500
July 22, 2024	0.38	0.38	0.38	0.38	0.37	65,685
July 19, 2024	0.36	0.38	0.38	0.39	0.36	456,640
July 18, 2024	0.36	0.35	0.35	0.37	0.35	714,175
July 17, 2024	0.37	0.36	0.36	0.37	0.36	940,378
July 16, 2024	0.37	0.37	0.37	0.37	0.37	138,770
July 15, 2024	0.37	0.36	0.36	0.37	0.36	154,355
July 12, 2024	0.39	0.39	0.39	0.39	0.39	99,000
July 11, 2024	0.39	0.39	0.39	0.4	0.38	226,517
July 10, 2024	0.35	0.39	0.39	0.39	0.35	680,135
July 09, 2024	0.34	0.35	0.35	0.36	0.34	1.18M
July 08, 2024	0.37	0.35	0.35	0.4	0.34	1.85M
July 05, 2024	0.48	0.49	0.49	0.49	0.48	375,023
July 04, 2024	0.47	0.48	0.48	0.49	0.47	60,065
July 03, 2024	0.46	0.48	0.48	0.49	0.46	271,500
July 02, 2024	0.45	0.45	0.45	0.46	0.45	613,563
June 28, 2024	0.46	0.46	0.46	0.46	0.45	720,083
June 27, 2024	0.45	0.46	0.46	0.46	0.45	1.47M
June 26, 2024	0.45	0.45	0.45	0.45	0.44	248,000
June 25, 2024	0.45	0.45	0.45	0.45	0.44	402,002
June 24, 2024	0.46	0.45	0.45	0.47	0.45	813,889
June 21, 2024	0.47	0.47	0.47	0.47	0.45	529,322
June 20, 2024	0.46	0.47	0.47	0.48	0.44	1.75M
June 19, 2024	0.46	0.46	0.46	0.47	0.44	116,170
June 18, 2024	0.43	0.45	0.45	0.46	0.43	812,178
June 17, 2024	0.45	0.45	0.45	0.46	0.42	2.47M
June 14, 2024	0.46	0.46	0.46	0.47	0.46	27,403
June 13, 2024	0.46	0.46	0.46	0.48	0.46	527,500
June 12, 2024	0.48	0.47	0.47	0.49	0.47	1.82M
June 11, 2024	0.48	0.48	0.48	0.49	0.47	192,008
June 10, 2024	0.47	0.49	0.49	0.49	0.47	2.46M
June 07, 2024	0.48	0.48	0.48	0.49	0.47	159,782
June 06, 2024	0.5	0.5	0.5	0.51	0.5	403,700
June 05, 2024	0.49	0.5	0.5	0.5	0.49	480,905
June 04, 2024	0.51	0.49	0.49	0.51	0.49	411,801
June 03, 2024	0.53	0.51	0.51	0.53	0.5	66,380
May 31, 2024	0.54	0.53	0.53	0.54	0.52	260,968
May 30, 2024	0.56	0.54	0.54	0.57	0.54	247,550
May 29, 2024	0.56	0.55	0.55	0.56	0.55	402,825
May 28, 2024	0.56	0.56	0.56	0.58	0.55	862,172
May 27, 2024	0.55	0.55	0.55	0.55	0.55	59,805
May 24, 2024	0.51	0.55	0.55	0.56	0.51	1.78M
May 23, 2024	0.5	0.51	0.51	0.51	0.5	832,043
May 22, 2024	0.52	0.51	0.51	0.53	0.51	2.18M
May 21, 2024	0.52	0.53	0.53	0.53	0.52	1.98M
May 17, 2024	0.49	0.52	0.52	0.52	0.49	1.14M
May 16, 2024	0.48	0.48	0.48	0.48	0.48	352,125
May 15, 2024	0.48	0.48	0.48	0.49	0.47	1.32M
May 14, 2024	0.46	0.48	0.48	0.48	0.46	1.8M
May 13, 2024	0.48	0.46	0.46	0.48	0.46	293,895
May 10, 2024	0.48	0.48	0.48	0.49	0.47	2.56M

Adventus Mining Corporation (ADZN.V) TSXV