Adventus Mining Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Adventus Mining Corporation	TSXV:ADZN	TSX Venture	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.005	1.15%	0.44	0.42	0.44

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.44	0.43	0.44	486,897	21:00:18

Adventus Mining (ADZN) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
03 May 2024	0.44	0.005	1.15%	0.43	0.44	486,897
02 May 2024	0.435	0.005	1.16%	0.425	0.44	1,945,224
01 May 2024	0.43	0.005	1.18%	0.425	0.44	1,335,992
30 Apr 2024	0.425	-0.02	-4.49%	0.425	0.44	835,466
29 Apr 2024	0.445	0.025	5.95%	0.435	0.445	2,226,476
26 Apr 2024	0.42	0.00	0.00%	0.42	0.42	0
25 Apr 2024	0.42	0.02	5.00%	0.405	0.42	442,300
24 Apr 2024	0.40	-0.02	-4.76%	0.395	0.42	412,960
23 Apr 2024	0.42	-0.005	-1.18%	0.405	0.44	879,451
22 Apr 2024	0.425	-0.005	-1.16%	0.405	0.425	461,622
19 Apr 2024	0.43	0.03	7.50%	0.395	0.435	1,694,665
18 Apr 2024	0.40	-0.015	-3.61%	0.395	0.41	361,444
17 Apr 2024	0.415	0.00	0.00%	0.415	0.43	937,477
16 Apr 2024	0.415	-0.01	-2.35%	0.40	0.43	593,921
15 Apr 2024	0.425	0.00	0.00%	0.41	0.44	681,814
12 Apr 2024	0.425	0.005	1.19%	0.425	0.445	1,364,453
11 Apr 2024	0.42	0.02	5.00%	0.405	0.46	929,812
10 Apr 2024	0.40	0.025	6.67%	0.37	0.40	349,877
09 Apr 2024	0.375	0.00	0.00%	0.37	0.39	674,602
08 Apr 2024	0.375	-0.005	-1.32%	0.355	0.395	548,675
05 Apr 2024	0.38	-0.015	-3.80%	0.375	0.40	319,900
04 Apr 2024	0.395	0.03	8.22%	0.36	0.415	667,977

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.44	0.445	0.425	0.4361398	1,585,790	0.00	0.00%
1 Month	0.39	0.46	0.355	0.4219933	894,533	0.05	12.82%
3 Months	0.265	0.46	0.22	0.3653218	536,761	0.175	66.04%
6 Months	0.24	0.46	0.22	0.3489176	329,048	0.20	83.33%
1 Year	0.35	0.46	0.22	0.3427858	198,808	0.09	25.71%
3 Years	1.09	1.28	0.22	0.5662431	146,932	-0.65	-59.63%
5 Years	0.87	1.60	0.22	0.696085	125,562	-0.43	-49.43%