Adventus Mining (ADZN) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free ADZN Stock Alerts C$0.53 -0.01 (-1.85%) (As of 05/31/2024 05:23 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartHeadlinesInsider Trades Adventus Mining Stock Price Performance5 Day Performance-3.64%1 Month Performance+23.26%3 Month Performance+125.53%6 Month Performance+76.67%Year-To-Date Performance+100.00%1 Year Performance+68.25% 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 Email Address Ad Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. ADZN Stock Chart for Saturday, June, 1, 2024 ADZN Chart by TradingView Adventus Mining Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024C$0.54C$0.53-1.85%C$0.54C$0.52260,968 shsC$237.97 million05/30/2024C$0.55C$0.54-1.82%C$0.57C$0.54247,550 shsC$242.46 million05/29/2024C$0.56C$0.55-1.79%C$0.56C$0.55402,825 shsC$246.95 million05/28/2024C$0.55C$0.56+1.82%C$0.58C$0.55862,172 shsC$251.44 million05/27/2024C$0.55C$0.55C$0.55C$0.5559,805 shsC$246.95 million05/24/2024C$0.51C$0.55+7.84%C$0.56C$0.511.78 million shsC$246.95 million Get the Latest News and Ratings for ADZN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adventus Mining and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024C$0.51C$0.51C$0.51C$0.50832,043 shsC$228.99 million05/22/2024C$0.53C$0.51-3.77%C$0.53C$0.512.18 million shsC$228.99 million05/21/2024C$0.52C$0.53+1.92%C$0.53C$0.521.98 million shsC$237.97 million05/20/2024C$0.52C$0.52C$0.52C$0.491.14 million shsC$233.48 million05/17/2024C$0.48C$0.52+8.33%C$0.52C$0.491.14 million shsC$233.48 million05/16/2024C$0.48C$0.48-0.62%C$0.48C$0.48352,125 shsC$215.52 million05/15/2024C$0.48C$0.48+1.68%C$0.49C$0.471.32 million shsC$216.87 million05/14/2024C$0.46C$0.48+3.26%C$0.48C$0.461.80 million shsC$213.28 million05/13/2024C$0.48C$0.46-3.16%C$0.48C$0.46293,895 shsC$206.54 million05/10/2024C$0.48C$0.48C$0.49C$0.472.56 million shsC$181.24 million05/09/2024C$0.45C$0.48+6.74%C$0.48C$0.451.23 million shsC$181.24 million05/08/2024C$0.46C$0.45-2.20%C$0.47C$0.45947,725 shsC$169.79 million05/07/2024C$0.45C$0.46+1.11%C$0.46C$0.443.96 million shsC$173.61 million05/06/2024C$0.44C$0.45+2.27%C$0.45C$0.443.26 million shsC$171.70 million05/03/2024C$0.44C$0.44+1.15%C$0.44C$0.43486,897 shsC$167.89 million05/02/2024C$0.43C$0.44+1.16%C$0.44C$0.431.95 million shsC$165.98 million05/01/2024C$0.43C$0.43+1.18%C$0.44C$0.431.34 million shsC$164.07 million04/30/2024C$0.45C$0.43-4.49%C$0.44C$0.43835,466 shsC$162.16 million04/29/2024C$0.44C$0.45+1.14%C$0.45C$0.442.23 million shsC$169.79 million04/26/2024C$0.42C$0.44+4.76%C$0.47C$0.4314.54 million shsC$167.89 million04/25/2024C$0.40C$0.42+5.00%C$0.42C$0.41442,300 shsC$160.26 million04/24/2024C$0.42C$0.40-4.76%C$0.42C$0.40412,960 shsC$152.62 million04/23/2024C$0.43C$0.42-1.18%C$0.44C$0.41879,451 shsC$160.26 million04/22/2024C$0.43C$0.43-1.16%C$0.43C$0.41461,622 shsC$162.16 million04/19/2024C$0.40C$0.43+7.50%C$0.44C$0.401.69 million shsC$164.07 million04/18/2024C$0.42C$0.40-3.61%C$0.41C$0.40361,444 shsC$152.62 million04/17/2024C$0.42C$0.42C$0.43C$0.42937,477 shsC$158.35 million04/16/2024C$0.43C$0.42-2.35%C$0.43C$0.40593,921 shsC$158.35 million04/15/2024C$0.43C$0.43C$0.44C$0.41681,814 shsC$162.16 million04/12/2024C$0.42C$0.43+1.19%C$0.45C$0.431.36 million shsC$162.16 million04/11/2024C$0.40C$0.42+5.00%C$0.46C$0.41929,812 shsC$160.26 million04/10/2024C$0.38C$0.40+6.67%C$0.40C$0.37349,877 shsC$152.62 million04/09/2024C$0.38C$0.38C$0.39C$0.37674,602 shsC$143.09 million04/08/2024C$0.38C$0.38-1.32%C$0.40C$0.36548,675 shsC$143.09 millionSHOCKING Crypto Leak… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/05/2024C$0.40C$0.38-3.80%C$0.40C$0.38319,900 shsC$144.99 million04/04/2024C$0.37C$0.40+8.22%C$0.42C$0.36667,977 shsC$150.72 million04/03/2024C$0.35C$0.37+5.80%C$0.37C$0.331.13 million shsC$139.27 million04/02/2024C$0.32C$0.35+7.81%C$0.35C$0.31933,025 shsC$131.64 million04/01/2024C$0.32C$0.32C$0.32C$0.32367,000 shsC$122.10 million03/29/2024C$0.32C$0.32C$0.32C$0.311.61 million shsC$122.10 million03/28/2024C$0.32C$0.32C$0.32C$0.311.61 million shsC$122.10 million03/27/2024C$0.31C$0.32+3.23%C$0.33C$0.32776,961 shsC$122.10 million03/26/2024C$0.31C$0.31C$0.33C$0.30118,351 shsC$118.28 million03/25/2024C$0.28C$0.31+10.71%C$0.31C$0.29267,072 shsC$118.28 million03/22/2024C$0.28C$0.28C$0.29C$0.27127,043 shsC$106.84 million03/21/2024C$0.29C$0.28-3.45%C$0.29C$0.2855,883 shsC$106.84 million03/20/2024C$0.30C$0.29-1.69%C$0.30C$0.29267,015 shsC$110.65 million03/19/2024C$0.33C$0.30-10.61%C$0.33C$0.30458,323 shsC$112.56 million03/18/2024C$0.31C$0.33+8.20%C$0.33C$0.31429,220 shsC$125.92 million03/15/2024C$0.31C$0.31-1.61%C$0.31C$0.30128,800 shsC$116.38 million03/14/2024C$0.33C$0.31-6.06%C$0.33C$0.31299,700 shsC$118.28 million03/13/2024C$0.30C$0.33+11.86%C$0.33C$0.30330,863 shsC$125.92 million03/12/2024C$0.29C$0.30+1.72%C$0.30C$0.2882,773 shsC$112.56 million03/11/2024C$0.28C$0.29+3.57%C$0.29C$0.27162,415 shsC$110.65 million03/08/2024C$0.27C$0.28+5.66%C$0.29C$0.2870,580 shsC$106.84 million03/07/2024C$0.27C$0.27C$0.28C$0.27256,530 shsC$101.11 million03/06/2024C$0.24C$0.27+10.42%C$0.27C$0.25113,921 shsC$101.11 million03/05/2024C$0.24C$0.24C$0.25C$0.22626,157 shsC$91.57 million03/04/2024C$0.24C$0.24+2.13%C$0.24C$0.2463,955 shsC$91.57 million03/01/2024C$0.24C$0.24C$0.24C$0.22262,452 shsC$89.67 million02/29/2024C$0.22C$0.24+6.82%C$0.24C$0.2361,247 shsC$89.67 million Related Companies: MDI Stock Price Chart SKE Stock Price Chart GLO Stock Price Chart AOT Stock Price Chart SLI Stock Price Chart WRN Stock Price Chart NOU Stock Price Chart ETG Stock Price Chart EMX Stock Price Chart FAR Stock Price Chart Receive ADZN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adventus Mining and its competitors with MarketBeat's FREE daily newsletter. This page (CVE:ADZN) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adventus Mining Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
