CVE:ADZN

Adventus Mining Stock Chart and Price History

C$0.97

+0.01 (+1.04%)

(As of 11/26/2021 03:59 PM ET)

Add

Compare

Today's Range: C$0.93
▼
C$0.98
50-Day Range: C$0.88
▼
C$0.97
52-Week Range: C$0.81
▼
C$1.34

Volume: 166,403 shs
Average Volume: 124,832 shs
Market Capitalization: C$127.21 million

P/E Ratio: N/A
Dividend Yield: N/A
Beta: N/A

Adventus Mining (CVE:ADZN) Price Performance

5 Day
Performance
+3.19%

1 Month
Performance
-6.73%

3 Month
Performance
+7.78%

Year-To-Date
Performance
+3.19%

1 Year
Performance
+11.49%

Adventus Mining (CVE ADZN) Stock Chart for Sunday, November, 28, 2021

Charts Provided by TradingView.

Adventus Mining (CVE:ADZN) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/26/2021	C$0.96	C$0.97 +1.04%	C$0.98	C$0.93	166,403 shs	C$127.21 million
11/25/2021	C$0.95	C$0.96 +1.05%	C$0.98	C$0.96	31,200 shs	C$125.90 million
11/24/2021	C$0.94	C$0.95 +1.06%	C$0.97	C$0.94	42,580 shs	C$124.58 million
11/23/2021	C$0.94	C$0.94	C$0.95	C$0.93	165,100 shs	C$123.27 million
11/22/2021	C$0.94	C$0.94	C$0.94	C$0.92	84,860 shs	C$123.27 million
11/19/2021	C$0.91	C$0.94 +3.30%	C$0.96	C$0.94	129,730 shs	C$123.27 million
11/18/2021	C$0.94	C$0.91 -3.19%	C$0.95	C$0.91	27,417 shs	C$119.34 million
11/17/2021	C$0.92	C$0.94 +2.17%	C$0.96	C$0.93	62,275 shs	C$123.27 million
11/16/2021	C$0.93	C$0.92 -1.08%	C$0.95	C$0.90	71,218 shs	C$120.65 million
11/15/2021	C$0.94	C$0.93 -1.06%	C$0.95	C$0.91	70,335 shs	C$121.96 million

11/12/2021	C$0.94	C$0.94	C$0.97	C$0.94	15,600 shs	C$123.27 million
11/11/2021	C$0.93	C$0.94 +1.08%	C$0.95	C$0.93	17,450 shs	C$123.27 million
11/10/2021	C$0.95	C$0.93 -2.11%	C$0.95	C$0.93	44,727 shs	C$121.96 million
11/09/2021	C$0.94	C$0.95 +1.06%	C$0.98	C$0.94	16,257 shs	C$124.58 million
11/08/2021	C$0.97	C$0.94 -3.09%	C$0.97	C$0.94	33,863 shs	C$123.27 million
11/05/2021	C$0.95	C$0.97 +2.11%	C$0.98	C$0.94	28,500 shs	C$127.21 million
11/04/2021	C$0.94	C$0.95 +1.06%	C$0.96	C$0.95	55,250 shs	C$124.58 million
11/03/2021	C$0.94	C$0.94	C$0.95	C$0.94	14,000 shs	C$123.27 million
11/02/2021	C$0.95	C$0.94 -1.05%	C$0.95	C$0.94	1,500 shs	C$123.27 million
11/01/2021	C$0.97	C$0.95 -2.06%	C$0.97	C$0.94	67,490 shs	C$124.58 million
10/29/2021	N/A	C$0.97	C$0.97	C$0.94	34,203 shs	C$127.21 million
10/18/2021	C$0.94	C$0.95 +1.06%	C$0.96	C$0.87	158,974 shs	C$124.58 million
10/15/2021	C$0.90	C$0.94 +4.44%	C$0.96	C$0.90	257,375 shs	C$123.27 million
10/14/2021	C$0.92	C$0.90 -2.17%	C$0.92	C$0.89	110,245 shs	C$118.03 million
10/13/2021	C$0.90	C$0.92 +2.22%	C$0.94	C$0.89	96,550 shs	C$120.65 million
10/12/2021	C$0.89	C$0.90 +1.12%	C$0.90	C$0.89	37,100 shs	C$118.03 million
10/11/2021	C$0.89	C$0.89	C$0.93	C$0.89	5,572 shs	C$116.72 million
10/08/2021	C$0.89	C$0.89	C$0.93	C$0.89	5,572 shs	C$116.72 million
10/07/2021	C$0.90	C$0.89 -1.11%	C$0.92	C$0.89	391,750 shs	C$116.72 million
10/06/2021	C$0.89	C$0.90 +1.12%	C$0.91	C$0.88	25,410 shs	C$118.03 million
10/05/2021	C$0.89	C$0.89	C$0.89	C$0.88	9,375 shs	C$116.72 million
10/04/2021	C$0.89	C$0.89	C$0.89	C$0.87	18,657 shs	C$116.72 million
10/01/2021	C$0.90	C$0.89 -1.11%	C$0.90	C$0.88	182,500 shs	C$116.72 million
09/30/2021	C$0.89	C$0.90 +1.12%	C$0.93	C$0.87	144,844 shs	C$118.03 million
09/29/2021	C$0.88	C$0.89 +1.14%	C$0.89	C$0.88	13,180 shs	C$116.72 million
09/28/2021	C$0.92	C$0.88 -4.35%	C$0.89	C$0.88	115,800 shs	C$115.40 million
09/27/2021	C$0.91	C$0.92 +1.10%	C$0.93	C$0.91	19,500 shs	C$120.65 million
09/24/2021	C$0.91	C$0.91	C$0.93	C$0.90	30,968 shs	C$119.34 million
09/23/2021	C$0.91	C$0.91	C$0.91	C$0.89	109,020 shs	C$119.34 million
09/22/2021	C$0.91	C$0.91	C$0.91	C$0.91	25,000 shs	C$119.34 million
09/21/2021	C$0.89	C$0.91 +2.25%	C$0.91	C$0.90	3,500 shs	C$119.34 million
09/20/2021	C$0.89	C$0.89	C$0.89	C$0.86	109,840 shs	C$116.72 million
09/17/2021	C$0.88	C$0.89 +1.14%	C$0.90	C$0.89	9,500 shs	C$116.72 million
09/16/2021	C$0.90	C$0.88 -2.22%	C$0.90	C$0.88	53,863 shs	C$115.40 million
09/15/2021	C$0.91	C$0.90 -1.10%	C$0.92	C$0.90	109,000 shs	C$118.03 million
09/14/2021	C$0.93	C$0.91 -2.15%	C$0.93	C$0.90	99,989 shs	C$119.34 million
09/13/2021	C$0.93	C$0.93	C$0.93	C$0.92	77,750 shs	C$121.96 million
09/10/2021	C$0.94	C$0.93 -1.06%	C$0.94	C$0.93	276,505 shs	C$121.96 million
09/09/2021	C$0.93	C$0.94 +1.08%	C$0.95	C$0.91	158,785 shs	C$123.27 million
09/08/2021	C$0.93	C$0.93	C$0.93	C$0.93	8,500 shs	C$121.96 million
09/07/2021	C$0.91	C$0.93 +2.20%	C$0.95	C$0.91	62,451 shs	C$121.96 million
09/06/2021	C$0.91	C$0.91	C$0.92	C$0.90	38,900 shs	C$119.34 million
09/03/2021	C$0.90	C$0.91 +1.11%	C$0.92	C$0.90	38,900 shs	C$119.34 million
09/02/2021	C$0.88	C$0.90 +2.27%	C$0.91	C$0.88	60,220 shs	C$118.03 million
09/01/2021	C$0.88	C$0.88	C$0.90	C$0.88	29,500 shs	C$115.40 million
08/31/2021	C$0.90	C$0.88 -2.22%	C$0.90	C$0.88	48,170 shs	C$115.40 million
08/30/2021	C$0.90	C$0.90	C$0.92	C$0.89	27,360 shs	C$118.03 million
08/27/2021	C$0.89	C$0.90 +1.12%	C$0.93	C$0.89	68,140 shs	C$118.03 million

This page was last updated on 11/28/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Adventus Mining Stock Chart and Price History

Adventus Mining (CVE:ADZN) Price Performance

5 Day
Performance
+3.19%

1 Month
Performance
-6.73%

3 Month
Performance
+7.78%

Year-To-Date
Performance
+3.19%

1 Year
Performance
+11.49%

Adventus Mining (CVE ADZN) Stock Chart for Sunday, November, 28, 2021

Adventus Mining (CVE:ADZN) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

Adventus Mining Stock Chart and Price History

Adventus Mining (CVE:ADZN) Price Performance

5 Day Performance+3.19%

1 Month Performance-6.73%

3 Month Performance+7.78%

Year-To-Date Performance+3.19%

1 Year Performance+11.49%

Adventus Mining (CVE ADZN) Stock Chart for Sunday, November, 28, 2021

Adventus Mining (CVE:ADZN) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

5 Day
Performance
+3.19%

1 Month
Performance
-6.73%

3 Month
Performance
+7.78%

Year-To-Date
Performance
+3.19%

1 Year
Performance
+11.49%