Nombre de la Acción | Símbolo de la Acción | Bolsa de Valores | Tipo de Valor |
---|---|---|---|
Adventus Mining Corporation | ADZN | TSX Venture | Acción Común |
Precio de Apertura | Precio Mínimo | Precio Máximo | Precio de cierre | Precio Anterior |
---|---|---|---|---|
0.455 | 0.44 | 0.47 | 0.46 | 0.45 |
Resumen Histórico ADZN
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.475 | 0.485 | 0.42 | 0.4574169 | 1,130,231 | -0.015 | -3.16% |
1 Month | 0.52 | 0.58 | 0.42 | 0.4958546 | 822,941 | -0.06 | -11.54% |
3 Months | 0.325 | 0.58 | 0.305 | 0.4498983 | 1,255,220 | 0.135 | 41.54% |
6 Months | 0.25 | 0.58 | 0.22 | 0.4200807 | 695,873 | 0.21 | 84.00% |
1 Year | 0.315 | 0.58 | 0.22 | 0.4108474 | 386,621 | 0.145 | 46.03% |
3 Years | 1.02 | 1.14 | 0.22 | 0.517765 | 207,868 | -0.56 | -54.90% |
5 Years | 0.97 | 1.60 | 0.22 | 0.6321534 | 163,512 | -0.51 | -52.58% |
ADZN Precios Históricos 1 Mes
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 0.46 | 0.01 | 2.22% | 0.455 | 0.47 | 0.44 | 116,170 |
18 Jun 2024 | 0.45 | 0.00 | 0.00% | 0.43 | 0.455 | 0.43 | 812,178 |
17 Jun 2024 | 0.45 | -0.01 | -2.17% | 0.445 | 0.46 | 0.42 | 2,465,824 |
14 Jun 2024 | 0.46 | 0.00 | 0.00% | 0.455 | 0.46 | 0.455 | 27,403 |
13 Jun 2024 | 0.46 | -0.01 | -2.13% | 0.46 | 0.475 | 0.455 | 527,500 |
12 Jun 2024 | 0.47 | -0.005 | -1.05% | 0.475 | 0.485 | 0.47 | 1,818,250 |
11 Jun 2024 | 0.475 | -0.015 | -3.06% | 0.48 | 0.485 | 0.47 | 192,008 |
10 Jun 2024 | 0.49 | 0.015 | 3.16% | 0.47 | 0.49 | 0.47 | 2,464,748 |
07 Jun 2024 | 0.475 | -0.025 | -5.00% | 0.48 | 0.49 | 0.465 | 159,782 |
06 Jun 2024 | 0.50 | 0.005 | 1.01% | 0.50 | 0.51 | 0.495 | 403,700 |
05 Jun 2024 | 0.495 | 0.005 | 1.02% | 0.49 | 0.50 | 0.49 | 480,905 |
04 Jun 2024 | 0.49 | -0.02 | -3.92% | 0.51 | 0.51 | 0.49 | 411,801 |
03 Jun 2024 | 0.51 | -0.02 | -3.77% | 0.53 | 0.53 | 0.50 | 66,380 |
31 May 2024 | 0.53 | -0.01 | -1.85% | 0.54 | 0.54 | 0.52 | 260,968 |
30 May 2024 | 0.54 | -0.01 | -1.82% | 0.56 | 0.57 | 0.54 | 247,550 |
29 May 2024 | 0.55 | -0.01 | -1.79% | 0.56 | 0.56 | 0.55 | 402,825 |
28 May 2024 | 0.56 | 0.01 | 1.82% | 0.56 | 0.58 | 0.55 | 862,172 |
27 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 59,805 |
24 May 2024 | 0.55 | 0.04 | 7.84% | 0.51 | 0.56 | 0.51 | 1,779,348 |
23 May 2024 | 0.51 | 0.00 | 0.00% | 0.50 | 0.51 | 0.50 | 832,043 |
22 May 2024 | 0.51 | -0.02 | -3.77% | 0.52 | 0.53 | 0.51 | 2,183,629 |
21 May 2024 | 0.53 | 0.01 | 1.92% | 0.52 | 0.53 | 0.52 | 1,977,233 |