Free Trial

Adventus Mining (ADZN) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free ADZN Stock Alerts
C$0.52
+0.04 (+8.33%)
(As of 05/17/2024 05:18 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesInsider Trades

Adventus Mining Stock Price Performance

5 Day
Performance
+9.47%
1 Month
Performance
+20.93%
3 Month
Performance
+121.28%
6 Month
Performance
+36.84%
Year-To-Date
Performance
+96.23%
1 Year
Performance
+60.00%
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 The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

ADZN Stock Chart for Sunday, May, 19, 2024

ADZN Chart by TradingView

Adventus Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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
02/26/2024C$0.23C$0.23C$0.23C$0.23290,119 shsC$87.76 million
02/23/2024C$0.24C$0.23
-4.17%		C$0.24C$0.23379,850 shsC$87.76 million
02/22/2024C$0.24C$0.24C$0.25C$0.23482,710 shsC$91.57 million
02/21/2024C$0.23C$0.24
+4.35%		C$0.26C$0.23515,964 shsC$91.57 million
02/20/2024C$0.24C$0.23
-2.13%		C$0.26C$0.23486,621 shsC$87.76 million
02/19/2024C$0.24C$0.24C$0.24C$0.23164,692 shsC$89.67 million

Related Companies:
This page (CVE:ADZN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics