Dark

ADZN
ADVENTUS MINING CORPORATION
stock CVE

Inactive

Aug 2, 2024

0.4700CAD-4.082%(-0.0200)332,482

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.4800	0.4900	0.4600	0.4700	-4.082%	332,482	0.000%
2024-08-01	0.5100	0.5100	0.4800	0.4900	-3.922%	1,471,191	-4.082%
2024-07-31	0.5200	0.5200	0.5000	0.5100	+18.605%	8,793,928	-7.843%
2024-07-30	0.4200	0.4300	0.4200	0.4300	0.000%	791,900	+9.302%
2024-07-29	0.4100	0.4300	0.4100	0.4300	0.000%	317,026	+9.302%
2024-07-26	0.4300	0.4300	0.4200	0.4300	0.000%	216,150	+9.302%
2024-07-25	0.3900	0.4500	0.3900	0.4300	+13.158%	1,418,002	+9.302%
2024-07-24	0.3700	0.3900	0.3700	0.3800	+2.703%	170,857	+23.684%
2024-07-23	0.3800	0.3800	0.3600	0.3700	-2.632%	295,500	+27.027%
2024-07-22	0.3800	0.3800	0.3700	0.3800	0.000%	65,685	+23.684%
2024-07-19	0.3600	0.3900	0.3600	0.3800	+8.571%	456,640	+23.684%
2024-07-18	0.3600	0.3600	0.3500	0.3500	-2.778%	714,175	+34.286%
2024-07-17	0.3700	0.3700	0.3600	0.3600	0.000%	940,378	+30.556%
2024-07-16	0.3700	0.3700	0.3600	0.3600	0.000%	138,770	+30.556%
2024-07-15	0.3700	0.3700	0.3600	0.3600	-7.692%	154,355	+30.556%
2024-07-12	0.3900	0.3900	0.3900	0.3900	0.000%	99,000	+20.513%
2024-07-11	0.3900	0.4000	0.3800	0.3900	0.000%	226,517	+20.513%
2024-07-10	0.3400	0.3900	0.3400	0.3900	+14.706%	680,135	+20.513%
2024-07-09	0.3400	0.3600	0.3400	0.3400	0.000%	1,178,041	+38.235%
2024-07-08	0.3700	0.4000	0.3400	0.3400	-30.612%	1,849,991	+38.235%
2024-07-05	0.4800	0.4900	0.4800	0.4900	+2.083%	375,023	-4.082%
2024-07-04	0.4700	0.4800	0.4700	0.4800	+2.128%	60,065	-2.083%
2024-07-03	0.4600	0.4800	0.4600	0.4700	+4.444%	271,500	0.000%
2024-07-02	0.4500	0.4600	0.4500	0.4500	-2.174%	613,563	+4.444%
2024-06-28	0.4600	0.4600	0.4500	0.4600	0.000%	720,083	+2.174%
2024-06-27	0.4500	0.4600	0.4500	0.4600	+2.222%	1,473,398	+2.174%
2024-06-26	0.4500	0.4500	0.4400	0.4500	0.000%	248,000	+4.444%
2024-06-25	0.4500	0.4500	0.4400	0.4500	0.000%	402,002	+4.444%
2024-06-24	0.4600	0.4700	0.4500	0.4500	-4.255%	813,889	+4.444%
2024-06-21	0.4700	0.4700	0.4500	0.4700	0.000%	529,322	0.000%
2024-06-20	0.4600	0.4800	0.4300	0.4700	+2.174%	1,746,088	0.000%
2024-06-19	0.4600	0.4700	0.4400	0.4600	+2.222%	116,170	+2.174%
2024-06-18	0.4300	0.4600	0.4300	0.4500	0.000%	812,178	+4.444%
2024-06-17	0.4500	0.4600	0.4200	0.4500	-2.174%	2,465,824	+4.444%
2024-06-14	0.4600	0.4700	0.4600	0.4600	0.000%	27,403	+2.174%
2024-06-13	0.4600	0.4700	0.4600	0.4600	-2.128%	527,500	+2.174%
2024-06-12	0.4700	0.4900	0.4700	0.4700	0.000%	1,818,250	0.000%
2024-06-11	0.4800	0.4800	0.4700	0.4700	-4.082%	192,008	0.000%
2024-06-10	0.4700	0.4900	0.4700	0.4900	+4.255%	2,464,748	-4.082%
2024-06-07	0.4800	0.4900	0.4700	0.4700	-6.000%	159,782	0.000%
2024-06-06	0.5000	0.5100	0.4900	0.5000	+2.041%	403,700	-6.000%
2024-06-05	0.4900	0.5000	0.4900	0.4900	0.000%	480,905	-4.082%
2024-06-04	0.5100	0.5100	0.4900	0.4900	-3.922%	411,801	-4.082%
2024-06-03	0.5300	0.5300	0.5000	0.5100	-3.774%	66,380	-7.843%
2024-05-31	0.5400	0.5400	0.5200	0.5300	-1.852%	260,968	-11.321%
2024-05-30	0.5600	0.5700	0.5400	0.5400	-1.818%	247,550	-12.963%
2024-05-29	0.5600	0.5600	0.5500	0.5500	-1.786%	402,825	-14.545%
2024-05-28	0.5600	0.5800	0.5500	0.5600	+1.818%	862,172	-16.071%
2024-05-27	0.5500	0.5500	0.5500	0.5500	0.000%	59,805	-14.545%
2024-05-24	0.5100	0.5600	0.5100	0.5500	+7.843%	1,779,348	-14.545%
2024-05-23	0.5000	0.5100	0.5000	0.5100	0.000%	832,043	-7.843%
2024-05-22	0.5200	0.5300	0.5100	0.5100	-3.774%	2,183,629	-7.843%
2024-05-21	0.5200	0.5300	0.5200	0.5300	+1.923%	1,977,233	-11.321%
2024-05-17	0.4900	0.5200	0.4800	0.5200	+8.333%	1,142,895	-9.615%
2024-05-16	0.4800	0.4800	0.4700	0.4800	0.000%	352,125	-2.083%
2024-05-15	0.4800	0.4800	0.4700	0.4800	+2.128%	1,319,709	-2.083%
2024-05-14	0.4600	0.4800	0.4600	0.4700	+2.174%	1,795,460	0.000%
2024-05-13	0.4700	0.4700	0.4600	0.4600	-2.128%	293,895	+2.174%
2024-05-10	0.4700	0.4900	0.4700	0.4700	0.000%	2,558,225	0.000%
2024-05-09	0.4500	0.4700	0.4500	0.4700	+4.444%	1,231,919	0.000%
2024-05-08	0.4500	0.4700	0.4500	0.4500	-2.174%	947,725	+4.444%
2024-05-07	0.4400	0.4600	0.4400	0.4600	+2.222%	3,964,627	+2.174%
2024-05-06	0.4300	0.4500	0.4300	0.4500	+4.651%	3,259,885	+4.444%
2024-05-02	0.4300	0.4400	0.4200	0.4300	0.000%	1,945,224	+9.302%
2024-05-01	0.4300	0.4400	0.4200	0.4300	+2.381%	1,335,992	+9.302%
2024-04-30	0.4300	0.4400	0.4200	0.4200	-6.667%	835,466	+11.905%
2024-04-29	0.4400	0.4500	0.4300	0.4500	+2.273%	2,226,476	+4.444%
2024-04-26	0.4600	0.4700	0.4300	0.4400	+4.762%	14,535,334	+6.818%
2024-04-25	0.4100	0.4200	0.4100	0.4200	+5.000%	442,300	+11.905%
2024-04-24	0.4200	0.4200	0.4000	0.4000	-4.762%	412,960	+17.500%
2024-04-23	0.4100	0.4400	0.4100	0.4200	0.000%	879,451	+11.905%
2024-04-22	0.4100	0.4200	0.4100	0.4200	-2.326%	461,622	+11.905%
2024-04-19	0.4000	0.4300	0.4000	0.4300	+7.500%	1,694,665	+9.302%
2024-04-18	0.4100	0.4100	0.3950	0.4000	-2.439%	361,444	+17.500%
2024-04-17	0.4200	0.4300	0.4100	0.4100	-1.205%	937,477	+14.634%
2024-04-16	0.4200	0.4300	0.4000	0.4150	-2.353%	593,921	+13.253%
2024-04-15	0.4350	0.4400	0.4100	0.4250	0.000%	681,814	+10.588%
2024-04-12	0.4350	0.4450	0.4250	0.4250	+1.190%	1,364,453	+10.588%
2024-04-11	0.4200	0.4600	0.4050	0.4200	+5.000%	929,812	+11.905%
2024-04-10	0.3750	0.4000	0.3700	0.4000	+6.667%	349,877	+17.500%
2024-04-09	0.3750	0.3900	0.3700	0.3750	0.000%	674,602	+25.333%
2024-04-08	0.3900	0.3950	0.3550	0.3750	-1.316%	548,675	+25.333%
2024-04-05	0.3900	0.4000	0.3750	0.3800	-3.797%	319,900	+23.684%
2024-04-04	0.3600	0.4150	0.3600	0.3950	+14.493%	667,977	+18.987%
2024-04-02	0.3200	0.3500	0.3050	0.3450	+7.812%	933,025	+36.232%
2024-04-01	0.3200	0.3200	0.3150	0.3200	0.000%	367,000	+46.875%
2024-03-28	0.3200	0.3200	0.3050	0.3200	0.000%	1,609,560	+46.875%
2024-03-27	0.3250	0.3250	0.3150	0.3200	+3.226%	776,961	+46.875%
2024-03-26	0.3100	0.3250	0.3000	0.3100	0.000%	118,351	+51.613%
2024-03-25	0.3100	0.3100	0.2850	0.3100	+10.714%	267,072	+51.613%
2024-03-22	0.2850	0.2900	0.2700	0.2800	0.000%	127,043	+67.857%
2024-03-21	0.2900	0.2900	0.2800	0.2800	-3.448%	55,883	+67.857%
2024-03-20	0.3000	0.3000	0.2850	0.2900	-1.695%	267,015	+62.069%
2024-03-19	0.3300	0.3300	0.2950	0.2950	-3.279%	458,323	+59.322%
2024-03-15	0.3000	0.3100	0.3000	0.3050	-1.613%	128,800	+54.098%
2024-03-14	0.3200	0.3250	0.3050	0.3100	-6.061%	299,700	+51.613%
2024-03-13	0.3000	0.3300	0.3000	0.3300	+11.864%	330,863	+42.424%
2024-03-12	0.2800	0.3000	0.2750	0.2950	+1.724%	82,773	+59.322%
2024-03-11	0.2700	0.2900	0.2700	0.2900	+9.434%	162,415	+62.069%
2024-03-06	0.2500	0.2700	0.2450	0.2650	+10.417%	113,921	+77.358%
2024-03-05	0.2200	0.2450	0.2200	0.2400	0.000%	626,157	+95.833%
2024-03-04	0.2400	0.2400	0.2350	0.2400	+2.128%	63,955	+95.833%
2024-03-01	0.2250	0.2350	0.2200	0.2350	0.000%	262,452	+100.000%
2024-02-29	0.2250	0.2350	0.2250	0.2350	+6.818%	61,247	+100.000%
2024-02-28	0.2250	0.2250	0.2200	0.2200	0.000%	57,500	+113.636%
2024-02-27	0.2300	0.2300	0.2200	0.2200	-4.348%	119,500	+113.636%
2024-02-26	0.2300	0.2300	0.2300	0.2300	0.000%	290,119	+104.348%
2024-02-23	0.2400	0.2400	0.2250	0.2300	-4.167%	379,850	+104.348%
2024-02-22	0.2300	0.2500	0.2300	0.2400	0.000%	482,710	+95.833%
2024-02-21	0.2300	0.2550	0.2300	0.2400	+4.348%	515,964	+95.833%
2024-02-20	0.2350	0.2550	0.2300	0.2300	-2.128%	486,621	+104.348%
2024-02-16	0.2350	0.2400	0.2300	0.2350	0.000%	164,692	+100.000%
2024-02-15	0.2300	0.2400	0.2300	0.2350	0.000%	271,305	+100.000%
2024-02-14	0.2400	0.2450	0.2300	0.2350	0.000%	133,224	+100.000%
2024-02-13	0.2450	0.2500	0.2350	0.2350	-6.000%	517,205	+100.000%
2024-02-12	0.2550	0.2550	0.2450	0.2500	0.000%	217,356	+88.000%
2024-02-09	0.2650	0.2650	0.2500	0.2500	-3.846%	299,000	+88.000%
2024-02-08	0.2700	0.2700	0.2550	0.2600	-1.887%	94,736	+80.769%
2024-02-07	0.2800	0.2800	0.2650	0.2650	-1.852%	506,890	+77.358%
2024-02-06	0.2750	0.2850	0.2650	0.2700	0.000%	450,732	+74.074%
2024-02-05	0.2750	0.2750	0.2650	0.2700	-1.099%	273,650	+74.074%
2024-02-02	0.2700	0.2750	0.2700	0.2730	+1.111%	167,979	+72.161%
2024-02-01	0.2750	0.2750	0.2700	0.2700	0.000%	78,370	+74.074%
2024-01-31	0.2750	0.2750	0.2700	0.2700	0.000%	73,995	+74.074%
2024-01-30	0.2750	0.2750	0.2700	0.2700	0.000%	77,900	+74.074%
2024-01-29	0.2700	0.2730	0.2700	0.2700	0.000%	37,492	+74.074%
2024-01-26	0.2700	0.2700	0.2600	0.2700	0.000%	265,556	+74.074%
2024-01-25	0.2750	0.2750	0.2650	0.2700	-1.099%	49,851	+74.074%
2024-01-24	0.2900	0.2900	0.2700	0.2730	-0.727%	188,564	+72.161%
2024-01-23	0.3000	0.3000	0.2750	0.2750	-5.172%	179,830	+70.909%
2024-01-22	0.3300	0.3300	0.2900	0.2900	+7.407%	884,934	+62.069%
2024-01-19	0.2700	0.2730	0.2650	0.2700	+1.887%	50,200	+74.074%
2024-01-18	0.2650	0.2700	0.2550	0.2650	-1.852%	202,540	+77.358%
2024-01-17	0.2900	0.2950	0.2700	0.2700	-6.897%	188,279	+74.074%
2024-01-16	0.2850	0.2900	0.2850	0.2900	+1.754%	134,761	+62.069%
2024-01-15	0.2900	0.2900	0.2850	0.2850	-1.724%	45,400	+64.912%
2024-01-12	0.2850	0.2900	0.2850	0.2900	+1.754%	100,500	+62.069%
2024-01-11	0.2800	0.3000	0.2800	0.2850	+3.636%	160,800	+64.912%
2024-01-10	0.2850	0.2850	0.2700	0.2750	-5.172%	61,229	+70.909%
2024-01-09	0.2950	0.3000	0.2900	0.2900	+1.754%	66,725	+62.069%
2024-01-08	0.2850	0.2950	0.2800	0.2850	+5.556%	612,500	+64.912%
2024-01-05	0.2750	0.2750	0.2700	0.2700	-5.263%	12,754	+74.074%
2024-01-04	0.2850	0.2850	0.2850	0.2850	+3.636%	13,200	+64.912%
2024-01-03	0.2800	0.2850	0.2750	0.2750	-3.509%	26,500	+70.909%
2024-01-02	0.2750	0.2850	0.2650	0.2850	+7.547%	214,604	+64.912%
2023-12-29	0.2550	0.2650	0.2500	0.2650	+1.923%	244,658	+77.358%
2023-12-28	0.2500	0.2600	0.2500	0.2600	+6.122%	91,112	+80.769%
2023-12-27	0.2550	0.2700	0.2450	0.2450	-2.000%	210,373	+91.837%
2023-12-22	0.2450	0.2600	0.2450	0.2500	0.000%	171,211	+88.000%
2023-12-21	0.2700	0.2700	0.2500	0.2500	-1.961%	35,000	+88.000%
2023-12-20	0.2550	0.2550	0.2500	0.2550	+2.000%	46,500	+84.314%
2023-12-19	0.2500	0.2500	0.2450	0.2500	+2.041%	44,629	+88.000%
2023-12-18	0.2650	0.2650	0.2450	0.2450	-5.769%	236,209	+91.837%
2023-12-15	0.2600	0.2600	0.2600	0.2600	-7.143%	37,619	+80.769%
2023-12-14	0.2800	0.2800	0.2800	0.2800	+5.660%	18,000	+67.857%
2023-12-13	0.2750	0.2750	0.2650	0.2650	-3.636%	36,425	+77.358%
2023-12-12	0.2900	0.2900	0.2750	0.2750	-11.290%	24,953	+70.909%
2023-12-11	0.3250	0.3250	0.2900	0.3100	-7.463%	40,000	+51.613%
2023-12-08	0.3350	0.3500	0.3200	0.3350	+11.667%	293,009	+40.299%
2023-12-07	0.2650	0.3100	0.2650	0.3000	+20.000%	174,077	+56.667%
2023-12-06	0.2600	0.2700	0.2500	0.2500	-10.714%	202,134	+88.000%
2023-12-05	0.3000	0.3000	0.2800	0.2800	-9.677%	31,500	+67.857%
2023-12-04	0.3050	0.3150	0.2900	0.3100	+3.333%	132,050	+51.613%
2023-12-01	0.3500	0.3500	0.3000	0.3000	-16.667%	248,631	+56.667%
2023-11-30	0.3700	0.3750	0.3600	0.3600	-4.000%	28,700	+30.556%
2023-11-29	0.3700	0.3800	0.3700	0.3750	+1.351%	100,500	+25.333%
2023-11-28	0.3800	0.3800	0.3650	0.3700	+1.370%	216,087	+27.027%
2023-11-27	0.4000	0.4000	0.3650	0.3650	-2.667%	53,510	+28.767%
2023-11-24	0.4100	0.4100	0.3550	0.3750	0.000%	130,415	+25.333%
2023-11-23	0.3800	0.3850	0.3750	0.3750	+1.351%	168,617	+25.333%
2023-11-22	0.3800	0.3800	0.3450	0.3700	-1.333%	414,846	+27.027%
2023-11-21	0.3600	0.3800	0.3600	0.3750	+5.634%	102,186	+25.333%
2023-11-20	0.3750	0.3750	0.3550	0.3550	-6.579%	26,500	+32.394%
2023-11-17	0.3850	0.3850	0.3800	0.3800	+5.556%	10,500	+23.684%
2023-11-16	0.3750	0.3750	0.3600	0.3600	-4.000%	10,500	+30.556%
2023-11-15	0.3950	0.3950	0.3750	0.3750	-5.063%	43,180	+25.333%
2023-11-14	0.3950	0.4100	0.3900	0.3950	+2.597%	442,600	+18.987%
2023-11-13	0.3650	0.3850	0.3600	0.3850	+11.594%	268,905	+22.078%
2023-11-10	0.3450	0.3500	0.3350	0.3450	+7.812%	347,286	+36.232%
2023-11-09	0.3050	0.3250	0.3050	0.3200	+6.667%	143,500	+46.875%
2023-11-08	0.2600	0.3000	0.2600	0.3000	+20.000%	63,330	+56.667%
2023-11-07	0.2500	0.2650	0.2500	0.2500	+2.041%	34,840	+88.000%
2023-11-06	0.2350	0.2450	0.2350	0.2450	-2.000%	3,500	+91.837%
2023-11-03	0.2400	0.2500	0.2400	0.2500	+2.041%	40,350	+88.000%
2023-11-02	0.2400	0.2450	0.2400	0.2450	+2.083%	27,000	+91.837%
2023-11-01	0.2450	0.2450	0.2300	0.2400	-2.041%	53,250	+95.833%
2023-10-31	0.2300	0.2450	0.2300	0.2450	+8.889%	10,500	+91.837%
2023-10-30	0.2400	0.2400	0.2250	0.2250	-6.250%	43,931	+108.889%
2023-10-27	0.2400	0.2400	0.2400	0.2400	-4.000%	330,333	+95.833%
2023-10-26	0.2500	0.2500	0.2500	0.2500	+4.167%	10,000	+88.000%
2023-10-25	0.2450	0.2500	0.2400	0.2400	0.000%	43,500	+95.833%
2023-10-24	0.2550	0.2550	0.2400	0.2400	-2.041%	45,000	+95.833%
2023-10-23	0.2400	0.2450	0.2400	0.2450	+2.083%	5,500	+91.837%
2023-10-20	0.2550	0.2550	0.2300	0.2400	-7.692%	281,850	+95.833%
2023-10-19	0.2600	0.2600	0.2600	0.2600	-8.772%	73,640	+80.769%
2023-10-18	0.2750	0.2850	0.2750	0.2850	+5.556%	11,800	+64.912%
2023-10-17	0.2750	0.2750	0.2700	0.2700	-3.571%	28,500	+74.074%
2023-10-16	0.2750	0.2800	0.2750	0.2800	+3.704%	28,500	+67.857%
2023-10-13	0.2700	0.2700	0.2700	0.2700	0.000%	120,000	+74.074%
2023-10-12	0.2800	0.2800	0.2700	0.2700	-6.897%	147,060	+74.074%
2023-10-11	0.2900	0.2900	0.2900	0.2900	0.000%	59,010	+62.069%
2023-10-10	0.2900	0.2900	0.2900	0.2900	0.000%	1,500	+62.069%
2023-10-06	0.2950	0.2950	0.2900	0.2900	0.000%	10,000	+62.069%
2023-10-05	0.3000	0.3000	0.2900	0.2900	-4.918%	31,500	+62.069%
2023-10-04	0.3050	0.3050	0.3050	0.3050	0.000%	27,500	+54.098%
2023-10-03	0.3050	0.3050	0.3050	0.3050	-1.613%	9,850	+54.098%
2023-10-02	0.3200	0.3200	0.3050	0.3100	+1.639%	35,300	+51.613%
2023-09-28	0.3050	0.3050	0.3050	0.3050	-4.688%	8,980	+54.098%
2023-09-21	0.3100	0.3200	0.3100	0.3200	+6.667%	22,500	+46.875%
2023-09-20	0.3030	0.3050	0.3000	0.3000	-3.226%	122,200	+56.667%
2023-09-19	0.3100	0.3100	0.3100	0.3100	0.000%	20,250	+51.613%
2023-09-18	0.3100	0.3100	0.3100	0.3100	0.000%	6,000	+51.613%
2023-09-15	0.3050	0.3100	0.3050	0.3100	0.000%	49,500	+51.613%
2023-09-14	0.3100	0.3100	0.3100	0.3100	+1.639%	2,880	+51.613%
2023-09-13	0.3400	0.3400	0.3050	0.3050	-4.688%	10,200	+54.098%
2023-09-12	0.3250	0.3250	0.3200	0.3200	-3.030%	17,000	+46.875%
2023-09-11	0.3050	0.3300	0.3050	0.3300	+8.197%	68,000	+42.424%
2023-09-08	0.3050	0.3050	0.3050	0.3050	0.000%	1,500	+54.098%
2023-09-06	0.3050	0.3050	0.3050	0.3050	0.000%	33,500	+54.098%
2023-09-05	0.3050	0.3050	0.3050	0.3050	-4.688%	4,010	+54.098%
2023-09-01	0.3200	0.3200	0.3200	0.3200	0.000%	2,000	+46.875%
2023-08-31	0.3000	0.3200	0.3000	0.3200	+4.918%	42,000	+46.875%
2023-08-30	0.3200	0.3200	0.3050	0.3050	-3.175%	16,000	+54.098%
2023-08-29	0.3000	0.3150	0.3000	0.3150	-1.563%	8,500	+49.206%
2023-08-25	0.3200	0.3200	0.3200	0.3200	+3.226%	1,000	+46.875%
2023-08-24	0.3100	0.3100	0.3100	0.3100	0.000%	1,000	+51.613%
2023-08-23	0.2850	0.3100	0.2800	0.3100	+10.714%	69,263	+51.613%
2023-08-22	0.2850	0.2850	0.2800	0.2800	-3.448%	48,500	+67.857%
2023-08-21	0.2850	0.2900	0.2850	0.2900	0.000%	2,200	+62.069%
2023-08-18	0.2800	0.2900	0.2800	0.2900	+3.571%	24,210	+62.069%
2023-08-17	0.2850	0.2850	0.2800	0.2800	0.000%	10,500	+67.857%
2023-08-16	0.2800	0.2800	0.2800	0.2800	0.000%	51,000	+67.857%
2023-08-15	0.2800	0.2800	0.2800	0.2800	-1.754%	49,428	+67.857%
2023-08-14	0.2850	0.2900	0.2800	0.2850	-1.724%	112,842	+64.912%
2023-08-11	0.2850	0.2900	0.2850	0.2900	+1.754%	127,500	+62.069%
2023-08-10	0.2900	0.3000	0.2850	0.2850	-1.724%	108,220	+64.912%
2023-08-09	0.2900	0.2900	0.2900	0.2900	-1.695%	500	+62.069%
2023-08-08	0.2900	0.2950	0.2900	0.2950	+1.724%	32,610	+59.322%
2023-08-04	0.2900	0.2900	0.2900	0.2900	0.000%	22,500	+62.069%
2023-08-03	0.2900	0.2900	0.2900	0.2900	-1.695%	71,125	+62.069%
2023-08-02	0.3100	0.3100	0.2950	0.2950	-7.813%	165,315	+59.322%
2023-08-01	0.3200	0.3200	0.3200	0.3200	+4.918%	8,100	+46.875%
2023-07-31	0.3250	0.3250	0.3050	0.3050	-6.154%	71,600	+54.098%
2023-07-28	0.3200	0.3250	0.3200	0.3250	0.000%	14,500	+44.615%
2023-07-27	0.3400	0.3400	0.3250	0.3250	-1.515%	79,077	+44.615%
2023-07-26	0.3050	0.3300	0.3000	0.3300	+13.793%	88,753	+42.424%
2023-07-25	0.3000	0.3000	0.2900	0.2900	-3.333%	15,000	+62.069%
2023-07-24	0.2950	0.3000	0.2950	0.3000	0.000%	80,500	+56.667%
2023-07-21	0.3000	0.3000	0.3000	0.3000	0.000%	36,300	+56.667%
2023-07-20	0.2900	0.3000	0.2900	0.3000	+1.695%	32,000	+56.667%
2023-07-19	0.2900	0.2950	0.2850	0.2950	+1.724%	13,665	+59.322%
2023-07-18	0.3000	0.3000	0.2900	0.2900	-3.333%	66,355	+62.069%
2023-07-17	0.3150	0.3150	0.3000	0.3000	-3.226%	190,179	+56.667%
2023-07-14	0.3100	0.3100	0.3100	0.3100	+1.639%	30,555	+51.613%
2023-07-13	0.3050	0.3050	0.3050	0.3050	+1.667%	8,000	+54.098%
2023-07-12	0.3150	0.3150	0.3000	0.3000	-4.762%	92,010	+56.667%
2023-07-11	0.3100	0.3150	0.3100	0.3150	0.000%	15,500	+49.206%
2023-07-10	0.3150	0.3150	0.3150	0.3150	0.000%	1,900	+49.206%
2023-07-07	0.3150	0.3150	0.3150	0.3150	0.000%	13,641	+49.206%
2023-07-05	0.3000	0.3150	0.3000	0.3150	+1.613%	11,666	+49.206%
2023-07-04	0.3100	0.3100	0.3000	0.3100	+3.333%	9,500	+51.613%
2023-06-30	0.3050	0.3100	0.3000	0.3000	-3.226%	30,000	+56.667%
2023-06-29	0.3100	0.3100	0.3100	0.3100	+3.333%	2,001	+51.613%
2023-06-28	0.3050	0.3100	0.3000	0.3000	-3.226%	23,417	+56.667%
2023-06-27	0.3100	0.3100	0.3050	0.3100	0.000%	34,500	+51.613%
2023-06-22	0.3100	0.3100	0.3100	0.3100	0.000%	165,000	+51.613%
2023-06-21	0.3150	0.3200	0.3100	0.3100	-1.587%	30,475	+51.613%
2023-06-20	0.3150	0.3150	0.3150	0.3150	0.000%	33,500	+49.206%
2023-06-19	0.3150	0.3150	0.3150	0.3150	0.000%	34,592	+49.206%
2023-06-16	0.3300	0.3300	0.3150	0.3150	-7.353%	178,900	+49.206%
2023-06-15	0.3400	0.3450	0.3400	0.3400	+4.615%	16,900	+38.235%
2023-06-14	0.3250	0.3300	0.3250	0.3250	+3.175%	49,530	+44.615%
2023-06-13	0.3450	0.3500	0.3150	0.3150	-3.077%	29,500	+49.206%
2023-06-12	0.3250	0.3250	0.3250	0.3250	0.000%	89,000	+44.615%
2023-06-09	0.3400	0.3400	0.3250	0.3250	-4.412%	75,000	+44.615%
2023-06-08	0.3350	0.3450	0.3350	0.3400	+4.615%	48,500	+38.235%
2023-06-07	0.3150	0.3300	0.3150	0.3250	-1.515%	9,665	+44.615%
2023-06-06	0.3200	0.3350	0.3050	0.3300	+4.762%	230,880	+42.424%
2023-06-05	0.3200	0.3200	0.3150	0.3150	+1.613%	107,057	+49.206%
2023-06-02	0.3150	0.3150	0.3100	0.3100	-1.587%	142,849	+51.613%
2023-06-01	0.3150	0.3150	0.3100	0.3150	0.000%	374,947	+49.206%
2023-05-31	0.3200	0.3200	0.3150	0.3150	-1.563%	25,000	+49.206%
2023-05-30	0.3300	0.3300	0.3200	0.3200	-4.478%	24,500	+46.875%
2023-05-26	0.3350	0.3350	0.3350	0.3350	-1.471%	1,500	+40.299%
2023-05-25	0.3300	0.3400	0.3300	0.3400	+1.493%	6,850	+38.235%
2023-05-24	0.3500	0.3500	0.3350	0.3350	-2.899%	6,500	+40.299%
2023-05-23	0.3400	0.3450	0.3400	0.3450	+6.154%	48,350	+36.232%
2023-05-19	0.3200	0.3250	0.3150	0.3250	0.000%	142,625	+44.615%
2023-05-18	0.3500	0.3500	0.3150	0.3250	-5.797%	292,233	+44.615%
2023-05-17	0.3500	0.3500	0.3450	0.3450	-2.817%	87,366	+36.232%
2023-05-16	0.3550	0.3550	0.3550	0.3550	0.000%	12,000	+32.394%
2023-05-15	0.3600	0.3600	0.3550	0.3550	-2.740%	8,500	+32.394%
2023-05-12	0.3550	0.3650	0.3550	0.3650	-1.351%	4,187	+28.767%
2023-05-10	0.3750	0.3750	0.3700	0.3700	+1.370%	7,300	+27.027%
2023-05-09	0.3650	0.3800	0.3600	0.3650	-1.351%	19,000	+28.767%
2023-05-08	0.3700	0.3700	0.3700	0.3700	+1.370%	500	+27.027%
2023-05-05	0.3500	0.3650	0.3500	0.3650	+4.286%	621,500	+28.767%
2023-05-04	0.3450	0.3500	0.3450	0.3500	+1.449%	489,500	+34.286%
2023-05-03	0.3500	0.3500	0.3450	0.3450	+1.471%	34,001	+36.232%
2023-05-02	0.3600	0.3750	0.3400	0.3400	-6.849%	120,810	+38.235%
2023-05-01	0.3650	0.3650	0.3650	0.3650	-2.667%	22,400	+28.767%
2023-04-28	0.3600	0.3750	0.3550	0.3750	+8.696%	15,000	+25.333%
2023-04-27	0.3680	0.3700	0.3450	0.3450	-6.757%	61,041	+36.232%
2023-04-26	0.3750	0.3800	0.3700	0.3700	-2.632%	78,500	+27.027%
2023-04-25	0.3850	0.3900	0.3800	0.3800	-1.299%	146,600	+23.684%
2023-04-24	0.3900	0.3900	0.3850	0.3850	0.000%	29,239	+22.078%
2023-04-21	0.3950	0.3950	0.3850	0.3850	-2.532%	51,250	+22.078%
2023-04-20	0.3950	0.3950	0.3950	0.3950	0.000%	29,800	+18.987%
2023-04-19	0.3950	0.4000	0.3950	0.3950	0.000%	28,346	+18.987%
2023-04-18	0.4100	0.4100	0.3950	0.3950	-2.469%	11,600	+18.987%
2023-04-17	0.4150	0.4150	0.4000	0.4050	-3.571%	58,710	+16.049%
2023-04-14	0.4200	0.4200	0.4200	0.4200	-1.176%	16,500	+11.905%
2023-04-13	0.4200	0.4250	0.4200	0.4250	+1.190%	29,500	+10.588%
2023-04-12	0.4300	0.4300	0.4200	0.4200	-2.326%	27,000	+11.905%
2023-04-11	0.4450	0.4450	0.4250	0.4300	+1.176%	59,174	+9.302%
2023-04-10	0.4450	0.4450	0.4250	0.4250	-3.409%	11,000	+10.588%
2023-04-06	0.4400	0.4400	0.4400	0.4400	0.000%	3,500	+6.818%
2023-04-05	0.4400	0.4400	0.4400	0.4400	+2.326%	2,500	+6.818%
2023-04-04	0.4350	0.4350	0.4300	0.4300	0.000%	18,322	+9.302%
2023-04-03	0.4250	0.4300	0.4250	0.4300	-6.522%	29,500	+9.302%
2023-03-31	0.4550	0.4600	0.4550	0.4600	+1.099%	15,100	+2.174%
2023-03-30	0.4550	0.4550	0.4550	0.4550	+3.409%	600	+3.297%
2023-03-29	0.4300	0.4400	0.4300	0.4400	+4.762%	2,500	+6.818%
2023-03-28	0.4100	0.4200	0.4100	0.4200	+3.704%	20,222	+11.905%
2023-03-27	0.4050	0.4050	0.4030	0.4050	+1.250%	16,085	+16.049%
2023-03-24	0.4100	0.4300	0.3950	0.4000	-2.439%	77,950	+17.500%
2023-03-23	0.4150	0.4200	0.4050	0.4100	0.000%	26,030	+14.634%
2023-03-22	0.4200	0.4200	0.4100	0.4100	-5.747%	12,500	+14.634%
2023-03-21	0.4200	0.4350	0.4200	0.4350	+7.407%	20,000	+8.046%
2023-03-20	0.4200	0.4250	0.4000	0.4050	-2.410%	61,400	+16.049%
2023-03-17	0.4200	0.4500	0.4100	0.4150	0.000%	116,006	+13.253%
2023-03-16	0.4200	0.4400	0.4150	0.4150	-1.190%	24,700	+13.253%
2023-03-15	0.4650	0.4700	0.4200	0.4200	-10.638%	187,200	+11.905%
2023-03-14	0.4900	0.4900	0.4700	0.4700	-2.083%	135,510	0.000%
2023-03-13	0.5000	0.5100	0.4800	0.4800	-5.882%	75,450	-2.083%
2023-03-10	0.5300	0.5300	0.5100	0.5100	-1.923%	11,500	-7.843%
2023-03-09	0.5000	0.5200	0.5000	0.5200	+4.000%	52,500	-9.615%
2023-03-08	0.5200	0.5200	0.5000	0.5000	-1.961%	18,048	-6.000%
2023-03-07	0.5400	0.5500	0.5100	0.5100	-3.774%	85,500	-7.843%
2023-03-06	0.5300	0.5400	0.5100	0.5300	0.000%	161,287	-11.321%
2023-03-03	0.5300	0.5300	0.5200	0.5300	-1.852%	31,710	-11.321%
2023-03-01	0.5500	0.5500	0.5300	0.5400	0.000%	47,000	-12.963%
2023-02-28	0.5500	0.5500	0.5200	0.5400	-3.571%	8,079	-12.963%
2023-02-27	0.5200	0.5600	0.5100	0.5600	+12.000%	50,009	-16.071%
2023-02-24	0.5200	0.5200	0.5000	0.5000	-1.961%	23,400	-6.000%
2023-02-23	0.4950	0.6000	0.4950	0.5100	-3.774%	122,270	-7.843%
2023-02-22	0.5200	0.5300	0.5100	0.5300	-1.852%	91,540	-11.321%
2023-02-21	0.4900	0.5400	0.4800	0.5400	+3.846%	102,500	-12.963%
2023-02-17	0.5000	0.5200	0.5000	0.5200	0.000%	45,600	-9.615%
2023-02-16	0.5200	0.5300	0.5200	0.5200	0.000%	132,215	-9.615%
2023-02-15	0.5200	0.5300	0.5100	0.5200	0.000%	163,800	-9.615%
2023-02-14	0.5200	0.5200	0.5000	0.5200	-1.887%	150,485	-9.615%
2023-02-13	0.5300	0.5300	0.5100	0.5300	+3.922%	162,404	-11.321%
2023-02-10	0.4450	0.5400	0.4450	0.5100	+14.607%	216,405	-7.843%
2023-02-09	0.4200	0.4450	0.4200	0.4450	+7.229%	161,500	+5.618%
2023-02-08	0.4300	0.4350	0.4150	0.4150	-3.488%	163,540	+13.253%
2023-02-07	0.4500	0.4500	0.4100	0.4300	-4.444%	96,000	+9.302%
2023-02-06	0.4700	0.4700	0.4500	0.4500	-4.255%	23,113	+4.444%
2023-02-03	0.5000	0.5000	0.4600	0.4700	-6.000%	64,130	0.000%
2023-02-02	0.5100	0.5100	0.4900	0.5000	-3.846%	122,759	-6.000%
2023-02-01	0.5100	0.5200	0.5000	0.5200	0.000%	122,500	-9.615%
2023-01-31	0.5200	0.5200	0.5100	0.5200	0.000%	68,529	-9.615%
2023-01-30	0.5100	0.5200	0.5100	0.5200	+1.961%	90,200	-9.615%
2023-01-27	0.5100	0.5100	0.5100	0.5100	-1.923%	28,942	-7.843%
2023-01-26	0.5300	0.5300	0.5100	0.5200	-1.887%	100,002	-9.615%
2023-01-25	0.5200	0.5300	0.5200	0.5300	0.000%	35,350	-11.321%
2023-01-24	0.5300	0.5300	0.5200	0.5300	0.000%	40,500	-11.321%
2023-01-23	0.5200	0.5300	0.5200	0.5300	+1.923%	51,902	-11.321%
2023-01-20	0.5400	0.5400	0.5200	0.5200	0.000%	291,325	-9.615%
2023-01-19	0.5200	0.5200	0.5200	0.5200	+1.961%	89,914	-9.615%

.dark-mode .DjfHSs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DjfHSs{ color: #333333; background-color: white; border: 2px solid #333333; }ADZNADVENTUS MINING CORPORATIONstock CVE

ADZN
ADVENTUS MINING CORPORATION
stock CVE