Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Adventus Mining Corp (OP: ADVZF ) 0.3310 -0.0210 (-5.97%) Streaming Delayed Price Updated: 3:46 PM EDT, Aug 2, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 02, 2024 0.3310 0.3310 0.3310 0.3310 570 -0.02(-5.97%) Aug 01, 2024 0.3643 0.3643 0.3517 0.3520 22,330 -0.01(-3.83%) Jul 31, 2024 0.3600 0.3755 0.3600 0.3660 383,440 +0.06(+18.06%) Jul 30, 2024 0.3038 0.3100 0.3038 0.3100 20,280 +0.01(+3.13%) Jul 29, 2024 0.2900 0.3006 0.2900 0.3006 40,460 -0.00(-0.27%) Jul 26, 2024 0.2942 0.3169 0.2942 0.3014 23,896 -0.01(-2.40%) Jul 25, 2024 0.2800 0.3088 0.2789 0.3088 31,790 +0.03(+11.56%) Jul 24, 2024 0.2810 0.2881 0.2665 0.2768 22,790 +0.01(+2.52%) Jul 23, 2024 0.2700 0.2700 0.2700 0.2700 7,053 +0.00(+0.67%) Jul 22, 2024 0.2821 0.2821 0.2641 0.2682 8,341 +0.01(+3.15%) Jul 19, 2024 0.2600 0.2600 0.2600 0.2600 8,550 -0.00(-1.25%) Jul 18, 2024 0.2636 0.2636 0.2633 0.2633 3,030 -0.00(-1.79%) Jul 17, 2024 0.2900 0.2900 0.2600 0.2681 44,100 +0.00(+0.87%) Jul 16, 2024 0.2667 0.2717 0.2643 0.2658 134,950 +0.00(+1.45%) Jul 15, 2024 0.2584 0.2651 0.2584 0.2620 130,469 -0.02(-8.20%) Jul 12, 2024 0.2899 0.2899 0.2800 0.2854 10,106 +0.01(+2.07%) Jul 11, 2024 0.2807 0.2886 0.2796 0.2796 29,055 -0.00(-0.11%) Jul 10, 2024 0.2610 0.2799 0.2575 0.2799 18,584 +0.02(+7.08%) Jul 09, 2024 0.2628 0.2688 0.2605 0.2614 38,373 +0.01(+2.11%) Jul 08, 2024 0.2774 0.3060 0.2560 0.2560 249,953 -0.10(-28.19%) Jul 05, 2024 0.3453 0.3599 0.3453 0.3565 67,482 +0.01(+3.75%) Jul 03, 2024 0.3110 0.3532 0.3110 0.3436 52,907 +0.01(+3.71%) Jul 02, 2024 0.3400 0.3400 0.3160 0.3313 80,166 -0.01(-2.50%) Jul 01, 2024 0.3300 0.3398 0.3300 0.3398 7,202 +0.01(+2.35%) Jun 28, 2024 0.3350 0.3365 0.3258 0.3320 55,014 +0.00(+0.61%) Jun 27, 2024 0.3288 0.3343 0.3254 0.3300 192,928 +0.01(+3.25%) Jun 26, 2024 0.3203 0.3254 0.3183 0.3196 12,999 -0.00(-0.44%) Jun 25, 2024 0.3250 0.3250 0.3195 0.3210 57,274 +0.00(+0.00%) Jun 24, 2024 0.3273 0.3396 0.3210 0.3210 263,560 -0.01(-2.19%) Jun 21, 2024 0.3402 0.3449 0.3282 0.3282 85,050 -0.00(-1.29%) Jun 20, 2024 0.3325 0.3325 0.3325 0.3325 47,515 +0.00(+0.76%) Jun 18, 2024 0.3238 0.3300 0.3226 0.3300 39,117 +0.02(+4.80%) Jun 17, 2024 0.3277 0.3277 0.3139 0.3149 74,664 -0.02(-5.80%) Jun 14, 2024 0.3366 0.3384 0.3323 0.3343 23,485 -0.00(-0.68%) Jun 13, 2024 0.3430 0.3485 0.3315 0.3366 13,417 -0.01(-2.83%) Jun 11, 2024 0.3464 10,500 -0.01(-2.20%) Jun 10, 2024 0.3473 0.3549 0.3400 0.3542 357,362 +0.01(+3.33%) Jun 07, 2024 0.3560 0.3800 0.3428 0.3428 28,550 -0.03(-7.35%) Jun 06, 2024 0.3657 0.3725 0.3657 0.3700 6,767 +0.01(+1.40%) Jun 05, 2024 0.3595 0.3730 0.3590 0.3649 18,390 +0.01(+2.10%) Jun 04, 2024 0.3631 0.3641 0.3562 0.3574 42,721 -0.02(-5.95%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.