Is Adventus Mining Corporation (ADVZF) a Buy, Sell, or Hold?
OTC : ADVZF
Adventus Mining Corporation — Stock Chart
$0.32135 USD
$0.0 (0.09%)
- Volume
- 114.5K
- Average Volume
- 77.33K
- Market Capitalization
- $144.54M
- P/E Ratio
- -5.10
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $0.43
- Year Low
- $0.16
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.58
ADVZF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2024-08-06 | $0.33 | $0.32 | -2.92% | 114.5K |
| 2024-08-05 | $0.33 | $0.31 | -7.79% | 359.26K |
| 2024-08-02 | $0.33 | $0.33 | 0.00% | 570 |
| 2024-08-01 | $0.36 | $0.35 | -3.38% | 22330 |
| 2024-07-31 | $0.36 | $0.37 | 1.67% | 383.44K |
| 2024-07-30 | $0.30 | $0.31 | 2.04% | 20280 |
| 2024-07-29 | $0.29 | $0.30 | 3.66% | 40460 |
| 2024-07-26 | $0.32 | $0.30 | -4.89% | 23896 |
| 2024-07-25 | $0.28 | $0.31 | 10.29% | 31790 |
| 2024-07-24 | $0.28 | $0.28 | -1.48% | 22790 |
| 2024-07-23 | $0.27 | $0.27 | 0.00% | 7053 |
| 2024-07-22 | $0.28 | $0.27 | -4.93% | 8341 |
| 2024-07-19 | $0.26 | $0.26 | 0.00% | 8550 |
| 2024-07-18 | $0.26 | $0.26 | -0.13% | 3030 |
| 2024-07-17 | $0.29 | $0.27 | -7.55% | 44100 |
| 2024-07-16 | $0.27 | $0.27 | -0.35% | 134.95K |
| 2024-07-15 | $0.26 | $0.26 | 1.37% | 130.47K |
| 2024-07-12 | $0.29 | $0.29 | -1.55% | 10106 |
| 2024-07-11 | $0.28 | $0.28 | -0.41% | 29055 |
| 2024-07-10 | $0.26 | $0.28 | 8.70% | 18584 |
| 2024-07-09 | $0.26 | $0.26 | -0.57% | 38373 |
| 2024-07-08 | $0.31 | $0.26 | -16.36% | 249.95K |
| 2024-07-05 | $0.35 | $0.36 | 3.24% | 67482 |
| 2024-07-03 | $0.31 | $0.34 | 10.48% | 52907 |
| 2024-07-02 | $0.34 | $0.33 | -2.56% | 80166 |
| 2024-07-01 | $0.33 | $0.34 | 2.97% | 7202 |
| 2024-06-28 | $0.34 | $0.33 | -0.90% | 55014 |
| 2024-06-27 | $0.33 | $0.33 | 0.37% | 192.93K |
| 2024-06-26 | $0.32 | $0.32 | -0.22% | 12999 |
| 2024-06-25 | $0.33 | $0.32 | -1.23% | 57274 |
| 2024-06-24 | $0.33 | $0.32 | -1.92% | 263.56K |
| 2024-06-21 | $0.34 | $0.33 | -3.53% | 85050 |
| 2024-06-20 | $0.33 | $0.33 | 0.00% | 4015 |
| 2024-06-18 | $0.32 | $0.33 | 1.93% | 39117 |
| 2024-06-17 | $0.33 | $0.31 | -3.91% | 74664 |
| 2024-06-14 | $0.34 | $0.33 | -0.67% | 23485 |
| 2024-06-13 | $0.34 | $0.34 | -1.87% | 13417 |
| 2024-06-11 | $0.35 | $0.35 | -0.79% | 50655 |
| 2024-06-10 | $0.35 | $0.35 | 1.50% | 357.36K |
| 2024-06-07 | $0.36 | $0.34 | -4.24% | 28550 |
| 2024-06-06 | $0.37 | $0.37 | 1.18% | 6267 |
| 2024-06-05 | $0.36 | $0.36 | 1.50% | 18390 |
| 2024-06-04 | $0.36 | $0.36 | -1.57% | 42721 |
| 2024-06-03 | $0.39 | $0.38 | -2.99% | 27688 |
| 2024-05-31 | $0.40 | $0.39 | -1.27% | 64482 |
| 2024-05-30 | $0.41 | $0.39 | -4.64% | 77283 |
| 2024-05-29 | $0.40 | $0.41 | 0.87% | 67521 |
| 2024-05-28 | $0.40 | $0.41 | 1.66% | 87398 |
| 2024-05-24 | $0.37 | $0.40 | 6.72% | 98521 |
| 2024-05-23 | $0.37 | $0.37 | 0.62% | 12882 |
| 2024-05-22 | $0.39 | $0.37 | -4.55% | 140.6K |
| 2024-05-21 | $0.38 | $0.39 | 2.48% | 69716 |
| 2024-05-20 | $0.39 | $0.39 | 0.57% | 175.43K |
| 2024-05-17 | $0.36 | $0.38 | 4.61% | 234.65K |
| 2024-05-16 | $0.36 | $0.35 | -1.85% | 30939 |
| 2024-05-15 | $0.35 | $0.36 | 2.27% | 194.06K |
| 2024-05-14 | $0.35 | $0.34 | -1.88% | 120.46K |
| 2024-05-13 | $0.36 | $0.34 | -4.07% | 67063 |
| 2024-05-10 | $0.34 | $0.35 | 2.49% | 69550 |
| 2024-05-09 | $0.33 | $0.34 | 4.49% | 256.15K |
| 2024-05-08 | $0.33 | $0.33 | -2.11% | 128.15K |
| 2024-05-07 | $0.31 | $0.33 | 6.90% | 352.87K |
| 2024-05-06 | $0.32 | $0.33 | 2.06% | 371.4K |
| 2024-05-03 | $0.32 | $0.31 | -0.73% | 58264 |
| 2024-05-02 | $0.32 | $0.32 | 1.17% | 53424 |
| 2024-05-01 | $0.31 | $0.31 | 1.56% | 114.92K |
| 2024-04-30 | $0.31 | $0.31 | -0.80% | 210.75K |
| 2024-04-29 | $0.32 | $0.32 | -0.49% | 265.97K |
| 2024-04-26 | $0.30 | $0.32 | 5.97% | 1.2M |
| 2024-04-25 | $0.30 | $0.31 | 1.31% | 360.55K |
| 2024-04-24 | $0.31 | $0.30 | -4.05% | 189.15K |
| 2024-04-23 | $0.31 | $0.31 | -0.26% | 830.54K |
| 2024-04-22 | $0.32 | $0.31 | -3.13% | 279.28K |
| 2024-04-19 | $0.29 | $0.32 | 8.87% | 158.24K |
| 2024-04-18 | $0.31 | $0.29 | -4.81% | 885.71K |
| 2024-04-17 | $0.31 | $0.30 | -2.45% | 88640 |
| 2024-04-16 | $0.29 | $0.30 | 4.97% | 228.5K |
| 2024-04-15 | $0.31 | $0.30 | -2.98% | 60024 |
| 2024-04-12 | $0.34 | $0.31 | -8.28% | 142.4K |
| 2024-04-11 | $0.30 | $0.31 | 2.60% | 118.26K |
| 2024-04-10 | $0.28 | $0.29 | 5.20% | 263.83K |
| 2024-04-09 | $0.28 | $0.28 | -0.01% | 515.12K |
| 2024-04-08 | $0.29 | $0.28 | -4.12% | 238.2K |
| 2024-04-05 | $0.30 | $0.29 | -2.42% | 60804 |
| 2024-04-04 | $0.27 | $0.29 | 7.68% | 600.76K |
| 2024-04-03 | $0.25 | $0.27 | 7.42% | 284.65K |
| 2024-04-02 | $0.24 | $0.26 | 10.51% | 82660 |
| 2024-04-01 | $0.24 | $0.24 | -0.04% | 127.49K |
| 2024-03-28 | $0.22 | $0.23 | 4.26% | 101.22K |
| 2024-03-27 | $0.24 | $0.24 | -1.88% | 198.17K |