Is Adventus Mining Corporation (ADZN.V) a Buy, Sell, or Hold?
TSXV : ADZN.V
Adventus Mining Corporation
$0.445 CAD
-$0.02 (-4.3%)
- Volume
- 557.31K
- Average Volume
- 884.2K
- Market Capitalization
- $200.15M
- P/E Ratio
- -5.11
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $0.58
- Year Low
- $0.22
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.58
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2024-08-06 | $0.43 | $0.45 | 3.49% | 557.31K |
| 2024-08-02 | $0.49 | $0.47 | -4.12% | 332.48K |
| 2024-08-01 | $0.51 | $0.49 | -4.41% | 1.47M |
| 2024-07-31 | $0.52 | $0.51 | -1.92% | 8.79M |
| 2024-07-30 | $0.42 | $0.43 | 2.38% | 791.9K |
| 2024-07-29 | $0.41 | $0.43 | 6.17% | 317.03K |
| 2024-07-26 | $0.43 | $0.43 | -0.58% | 216.15K |
| 2024-07-25 | $0.39 | $0.43 | 11.69% | 1.42M |
| 2024-07-24 | $0.37 | $0.38 | 1.35% | 170.86K |
| 2024-07-23 | $0.38 | $0.37 | -1.33% | 295.5K |
| 2024-07-22 | $0.38 | $0.38 | -1.32% | 65685 |
| 2024-07-19 | $0.36 | $0.38 | 4.17% | 456.64K |
| 2024-07-18 | $0.36 | $0.35 | -2.78% | 714.18K |
| 2024-07-17 | $0.37 | $0.36 | -2.70% | 940.38K |
| 2024-07-16 | $0.37 | $0.37 | -1.35% | 138.77K |
| 2024-07-15 | $0.37 | $0.36 | -2.70% | 154.36K |
| 2024-07-12 | $0.39 | $0.39 | 0.00% | 99000 |
| 2024-07-11 | $0.39 | $0.39 | 1.30% | 226.52K |
| 2024-07-10 | $0.35 | $0.39 | 11.59% | 680.14K |
| 2024-07-09 | $0.34 | $0.35 | 1.47% | 1.18M |
| 2024-07-08 | $0.37 | $0.35 | -6.76% | 1.85M |
| 2024-07-05 | $0.48 | $0.49 | 2.08% | 375.02K |
| 2024-07-04 | $0.47 | $0.48 | 2.13% | 60065 |
| 2024-07-03 | $0.46 | $0.48 | 3.26% | 271.5K |
| 2024-07-02 | $0.45 | $0.45 | 0.00% | 613.56K |
| 2024-06-28 | $0.46 | $0.46 | -1.09% | 720.08K |
| 2024-06-27 | $0.45 | $0.46 | 3.37% | 1.47M |
| 2024-06-26 | $0.45 | $0.45 | 0.00% | 248K |
| 2024-06-25 | $0.45 | $0.45 | 0.00% | 402K |
| 2024-06-24 | $0.46 | $0.45 | -2.17% | 813.89K |
| 2024-06-21 | $0.47 | $0.47 | -1.06% | 529.32K |
| 2024-06-20 | $0.46 | $0.47 | 3.30% | 1.75M |
| 2024-06-19 | $0.46 | $0.46 | 1.10% | 116.17K |
| 2024-06-18 | $0.43 | $0.45 | 4.65% | 812.18K |
| 2024-06-17 | $0.45 | $0.45 | 1.12% | 2.47M |
| 2024-06-14 | $0.46 | $0.46 | 1.10% | 27403 |
| 2024-06-13 | $0.46 | $0.46 | 0.00% | 527.5K |
| 2024-06-12 | $0.48 | $0.47 | -1.05% | 1.82M |
| 2024-06-11 | $0.48 | $0.48 | -1.04% | 192.01K |
| 2024-06-10 | $0.47 | $0.49 | 4.26% | 2.46M |
| 2024-06-07 | $0.48 | $0.48 | -1.04% | 159.78K |
| 2024-06-06 | $0.50 | $0.50 | 0.00% | 403.7K |
| 2024-06-05 | $0.49 | $0.50 | 1.02% | 480.9K |
| 2024-06-04 | $0.51 | $0.49 | -3.92% | 411.8K |
| 2024-06-03 | $0.53 | $0.51 | -3.77% | 66380 |
| 2024-05-31 | $0.54 | $0.53 | -1.85% | 260.97K |
| 2024-05-30 | $0.56 | $0.54 | -3.57% | 247.55K |
| 2024-05-29 | $0.56 | $0.55 | -1.79% | 402.82K |
| 2024-05-28 | $0.56 | $0.56 | 0.00% | 862.17K |
| 2024-05-27 | $0.55 | $0.55 | 0.00% | 59805 |
| 2024-05-24 | $0.51 | $0.55 | 7.84% | 1.78M |
| 2024-05-23 | $0.50 | $0.51 | 2.00% | 832.04K |
| 2024-05-22 | $0.52 | $0.51 | -1.92% | 2.18M |
| 2024-05-21 | $0.52 | $0.53 | 1.92% | 1.98M |
| 2024-05-17 | $0.49 | $0.52 | 6.12% | 1.14M |
| 2024-05-16 | $0.48 | $0.48 | 0.00% | 352.12K |
| 2024-05-15 | $0.48 | $0.48 | 0.52% | 1.32M |
| 2024-05-14 | $0.46 | $0.48 | 3.26% | 1.8M |
| 2024-05-13 | $0.48 | $0.46 | -3.16% | 293.9K |
| 2024-05-10 | $0.48 | $0.48 | 0.00% | 2.56M |
| 2024-05-09 | $0.45 | $0.48 | 6.74% | 1.23M |
| 2024-05-08 | $0.45 | $0.45 | -1.11% | 947.72K |
| 2024-05-07 | $0.44 | $0.46 | 3.41% | 3.96M |
| 2024-05-06 | $0.44 | $0.45 | 3.45% | 3.26M |
| 2024-05-03 | $0.44 | $0.44 | 0.00% | 486.9K |
| 2024-05-02 | $0.43 | $0.44 | 1.16% | 1.95M |
| 2024-05-01 | $0.43 | $0.43 | 0.00% | 1.34M |
| 2024-04-30 | $0.43 | $0.43 | -1.16% | 835.47K |
| 2024-04-29 | $0.44 | $0.45 | 1.14% | 2.23M |
| 2024-04-26 | $0.46 | $0.44 | -3.30% | 14.54M |
| 2024-04-25 | $0.41 | $0.42 | 2.44% | 442.3K |
| 2024-04-24 | $0.42 | $0.40 | -4.76% | 412.96K |
| 2024-04-23 | $0.41 | $0.42 | 3.70% | 879.45K |
| 2024-04-22 | $0.41 | $0.43 | 3.66% | 461.62K |
| 2024-04-19 | $0.40 | $0.43 | 8.86% | 1.69M |
| 2024-04-18 | $0.41 | $0.40 | -2.44% | 361.44K |
| 2024-04-17 | $0.42 | $0.42 | -1.19% | 937.48K |
| 2024-04-16 | $0.42 | $0.42 | -1.19% | 593.92K |
| 2024-04-15 | $0.44 | $0.43 | -2.30% | 681.81K |
| 2024-04-12 | $0.44 | $0.43 | -2.30% | 1.36M |
| 2024-04-11 | $0.42 | $0.42 | 0.00% | 929.81K |
| 2024-04-10 | $0.38 | $0.40 | 6.67% | 349.88K |
| 2024-04-09 | $0.38 | $0.38 | 0.00% | 674.6K |
| 2024-04-08 | $0.39 | $0.38 | -3.85% | 548.68K |
| 2024-04-05 | $0.39 | $0.38 | -2.56% | 319.9K |
| 2024-04-04 | $0.36 | $0.40 | 9.72% | 667.98K |
| 2024-04-03 | $0.35 | $0.37 | 4.29% | 1.13M |
| 2024-04-02 | $0.32 | $0.35 | 7.81% | 933.02K |
| 2024-04-01 | $0.32 | $0.32 | 0.00% | 367K |
| 2024-03-28 | $0.32 | $0.32 | 0.00% | 1.61M |
Get the Latest News and Ratings for Your Stocks