Adventus Mining Corp (ADZN.V)

0.53 -0.01 (-1.85%) CAD  |  TSXV  |  May 31, 16:00
More

Adventus Mining Price: 0.53 for May 31, 2024

Price Chart

Historical Price Data

View and export this data back to 2017. Upgrade now.
Date Open High Low Close Volume
May 31, 2024 0.54 0.54 0.52 0.53 260968.0
May 30, 2024 0.56 0.57 0.54 0.54 247550.0
May 29, 2024 0.56 0.56 0.545 0.55 402825.0
May 28, 2024 0.56 0.58 0.55 0.56 862172.0
May 27, 2024 0.55 0.55 0.55 0.55 59805.00
May 24, 2024 0.51 0.56 0.51 0.55 1.779M
May 23, 2024 0.50 0.51 0.50 0.51 832043.0
May 22, 2024 0.52 0.53 0.51 0.51 2.184M
May 21, 2024 0.52 0.53 0.52 0.53 1.977M
May 17, 2024 0.49 0.52 0.485 0.52 1.143M
May 16, 2024 0.48 0.48 0.475 0.48 352125.0
May 15, 2024 0.48 0.485 0.47 0.4825 1.320M
May 14, 2024 0.46 0.48 0.46 0.475 1.795M
May 13, 2024 0.475 0.475 0.46 0.46 293895.0
May 10, 2024 0.475 0.49 0.47 0.475 2.558M
May 09, 2024 0.445 0.475 0.445 0.475 1.232M
May 08, 2024 0.45 0.465 0.445 0.445 947725.0
May 07, 2024 0.44 0.4625 0.44 0.455 3.965M
May 06, 2024 0.435 0.45 0.435 0.45 3.260M
May 03, 2024 0.44 0.44 0.43 0.44 486897.0
May 02, 2024 0.43 0.44 0.425 0.435 1.945M
May 01, 2024 0.43 0.44 0.425 0.43 1.336M
Apr 30, 2024 0.43 0.44 0.425 0.425 835466.0
Apr 29, 2024 0.44 0.445 0.435 0.445 2.226M
Apr 26, 2024 0.455 0.47 0.43 0.44 14.54M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.22
Minimum
Feb 27 2024
1.60
Maximum
Jul 14 2020
0.7263
Average
0.815
Median

Price Benchmarks

Salazar Resources Ltd 0.10
Silvercorp Metals Inc 5.44
Altius Minerals Corp 22.01
Bee Vectoring Technologies International Inc 0.015
Replenish Nutrients Holding Corp 0.055

Price Related Metrics

Price to Book Value 1.327
Earnings Yield -20.47%
Market Cap 238.38M