Free Trial

Adventus Mining (ADZN) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free ADZN Stock Alerts
C$0.56
+0.01 (+1.82%)
(As of 05:22 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesInsider Trades

Adventus Mining Stock Price Performance

5 Day
Performance
+9.80%
1 Month
Performance
+27.27%
3 Month
Performance
+154.55%
6 Month
Performance
+51.35%
Year-To-Date
Performance
+111.32%
1 Year
Performance
+67.16%
Receive ADZN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adventus Mining and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

ADZN Stock Chart for Tuesday, May, 28, 2024

ADZN Chart by TradingView

Adventus Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024C$0.55C$0.56
+1.82%		C$0.58C$0.55862,172 shsC$251.44 million
05/27/2024C$0.55C$0.55C$0.55C$0.5559,805 shsC$246.95 million
05/24/2024C$0.51C$0.55
+7.84%		C$0.56C$0.511.78 million shsC$246.95 million
05/23/2024C$0.51C$0.51C$0.51C$0.50832,043 shsC$228.99 million
05/22/2024C$0.53C$0.51
-3.77%		C$0.53C$0.512.18 million shsC$228.99 million
05/21/2024C$0.52C$0.53
+1.92%		C$0.53C$0.521.98 million shsC$237.97 million
05/20/2024C$0.52C$0.52C$0.52C$0.491.14 million shsC$233.48 million
05/17/2024C$0.48C$0.52
+8.33%		C$0.52C$0.491.14 million shsC$233.48 million
05/16/2024C$0.48C$0.48
-0.62%		C$0.48C$0.48352,125 shsC$215.52 million
05/15/2024C$0.48C$0.48
+1.68%		C$0.49C$0.471.32 million shsC$216.87 million
05/14/2024C$0.46C$0.48
+3.26%		C$0.48C$0.461.80 million shsC$213.28 million
05/13/2024C$0.48C$0.46
-3.16%		C$0.48C$0.46293,895 shsC$206.54 million
05/10/2024C$0.48C$0.48C$0.49C$0.472.56 million shsC$181.24 million
05/09/2024C$0.45C$0.48
+6.74%		C$0.48C$0.451.23 million shsC$181.24 million
05/08/2024C$0.46C$0.45
-2.20%		C$0.47C$0.45947,725 shsC$169.79 million
05/07/2024C$0.45C$0.46
+1.11%		C$0.46C$0.443.96 million shsC$173.61 million
05/06/2024C$0.44C$0.45
+2.27%		C$0.45C$0.443.26 million shsC$171.70 million
05/03/2024C$0.44C$0.44
+1.15%		C$0.44C$0.43486,897 shsC$167.89 million
05/02/2024C$0.43C$0.44
+1.16%		C$0.44C$0.431.95 million shsC$165.98 million
05/01/2024C$0.43C$0.43
+1.18%		C$0.44C$0.431.34 million shsC$164.07 million
04/30/2024C$0.45C$0.43
-4.49%		C$0.44C$0.43835,466 shsC$162.16 million
04/29/2024C$0.44C$0.45
+1.14%		C$0.45C$0.442.23 million shsC$169.79 million
04/26/2024C$0.42C$0.44
+4.76%		C$0.47C$0.4314.54 million shsC$167.89 million
04/25/2024C$0.40C$0.42
+5.00%		C$0.42C$0.41442,300 shsC$160.26 million
04/24/2024C$0.42C$0.40
-4.76%		C$0.42C$0.40412,960 shsC$152.62 million
04/23/2024C$0.43C$0.42
-1.18%		C$0.44C$0.41879,451 shsC$160.26 million
04/22/2024C$0.43C$0.43
-1.16%		C$0.43C$0.41461,622 shsC$162.16 million
04/19/2024C$0.40C$0.43
+7.50%		C$0.44C$0.401.69 million shsC$164.07 million
04/18/2024C$0.42C$0.40
-3.61%		C$0.41C$0.40361,444 shsC$152.62 million
04/17/2024C$0.42C$0.42C$0.43C$0.42937,477 shsC$158.35 million
04/16/2024C$0.43C$0.42
-2.35%		C$0.43C$0.40593,921 shsC$158.35 million
04/15/2024C$0.43C$0.43C$0.44C$0.41681,814 shsC$162.16 million
04/12/2024C$0.42C$0.43
+1.19%		C$0.45C$0.431.36 million shsC$162.16 million
04/11/2024C$0.40C$0.42
+5.00%		C$0.46C$0.41929,812 shsC$160.26 million
04/10/2024C$0.38C$0.40
+6.67%		C$0.40C$0.37349,877 shsC$152.62 million
04/09/2024C$0.38C$0.38C$0.39C$0.37674,602 shsC$143.09 million
04/08/2024C$0.38C$0.38
-1.32%		C$0.40C$0.36548,675 shsC$143.09 million
04/05/2024C$0.40C$0.38
-3.80%		C$0.40C$0.38319,900 shsC$144.99 million
04/04/2024C$0.37C$0.40
+8.22%		C$0.42C$0.36667,977 shsC$150.72 million
04/03/2024C$0.35C$0.37
+5.80%		C$0.37C$0.331.13 million shsC$139.27 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024C$0.32C$0.35
+7.81%		C$0.35C$0.31933,025 shsC$131.64 million
04/01/2024C$0.32C$0.32C$0.32C$0.32367,000 shsC$122.10 million
03/29/2024C$0.32C$0.32C$0.32C$0.311.61 million shsC$122.10 million
03/28/2024C$0.32C$0.32C$0.32C$0.311.61 million shsC$122.10 million
03/27/2024C$0.31C$0.32
+3.23%		C$0.33C$0.32776,961 shsC$122.10 million
03/26/2024C$0.31C$0.31C$0.33C$0.30118,351 shsC$118.28 million
03/25/2024C$0.28C$0.31
+10.71%		C$0.31C$0.29267,072 shsC$118.28 million
03/22/2024C$0.28C$0.28C$0.29C$0.27127,043 shsC$106.84 million
03/21/2024C$0.29C$0.28
-3.45%		C$0.29C$0.2855,883 shsC$106.84 million
03/20/2024C$0.30C$0.29
-1.69%		C$0.30C$0.29267,015 shsC$110.65 million
03/19/2024C$0.33C$0.30
-10.61%		C$0.33C$0.30458,323 shsC$112.56 million
03/18/2024C$0.31C$0.33
+8.20%		C$0.33C$0.31429,220 shsC$125.92 million
03/15/2024C$0.31C$0.31
-1.61%		C$0.31C$0.30128,800 shsC$116.38 million
03/14/2024C$0.33C$0.31
-6.06%		C$0.33C$0.31299,700 shsC$118.28 million
03/13/2024C$0.30C$0.33
+11.86%		C$0.33C$0.30330,863 shsC$125.92 million
03/12/2024C$0.29C$0.30
+1.72%		C$0.30C$0.2882,773 shsC$112.56 million
03/11/2024C$0.28C$0.29
+3.57%		C$0.29C$0.27162,415 shsC$110.65 million
03/08/2024C$0.27C$0.28
+5.66%		C$0.29C$0.2870,580 shsC$106.84 million
03/07/2024C$0.27C$0.27C$0.28C$0.27256,530 shsC$101.11 million
03/06/2024C$0.24C$0.27
+10.42%		C$0.27C$0.25113,921 shsC$101.11 million
03/05/2024C$0.24C$0.24C$0.25C$0.22626,157 shsC$91.57 million
03/04/2024C$0.24C$0.24
+2.13%		C$0.24C$0.2463,955 shsC$91.57 million
03/01/2024C$0.24C$0.24C$0.24C$0.22262,452 shsC$89.67 million
02/29/2024C$0.22C$0.24
+6.82%		C$0.24C$0.2361,247 shsC$89.67 million
02/28/2024C$0.22C$0.22C$0.23C$0.2257,500 shsC$83.94 million
02/27/2024C$0.23C$0.22
-4.35%		C$0.23C$0.22119,500 shsC$83.94 million

Related Companies:
This page (CVE:ADZN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Bitcoin’s Biggest Year Yet
Paradigm Press