14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.289 $0.384 Friday, 17th May 2024 ADVZF stock ended at $0.377. This is 6.55% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 6.70% from a day low at $0.360 to a day high of $0.384.
90 days $0.157 $0.384
52 weeks $0.157 $0.384

Historical Adventus Mining Corporation prices

Date Open High Low Close Volume
May 17, 2024 $0.360 $0.384 $0.360 $0.377 234 648
May 16, 2024 $0.350 $0.360 $0.350 $0.353 30 939
May 15, 2024 $0.350 $0.358 $0.340 $0.358 194 062
May 14, 2024 $0.351 $0.353 $0.340 $0.345 120 460
May 13, 2024 $0.358 $0.358 $0.340 $0.343 67 063
May 10, 2024 $0.345 $0.355 $0.345 $0.353 69 550
May 09, 2024 $0.327 $0.343 $0.326 $0.342 256 153
May 08, 2024 $0.334 $0.334 $0.321 $0.327 128 147
May 07, 2024 $0.309 $0.337 $0.309 $0.330 352 867
May 06, 2024 $0.320 $0.330 $0.315 $0.327 371 405
May 03, 2024 $0.317 $0.320 $0.311 $0.315 58 264
May 02, 2024 $0.316 $0.320 $0.312 $0.320 53 424
May 01, 2024 $0.309 $0.320 $0.309 $0.311 156 923
Apr 30, 2024 $0.313 $0.317 $0.310 $0.310 203 952
Apr 29, 2024 $0.324 $0.328 $0.314 $0.322 264 473
Apr 26, 2024 $0.303 $0.340 $0.303 $0.321 1 197 463
Apr 25, 2024 $0.304 $0.313 $0.299 $0.308 360 550
Apr 24, 2024 $0.310 $0.313 $0.291 $0.297 189 153
Apr 23, 2024 $0.309 $0.320 $0.305 $0.309 830 542
Apr 22, 2024 $0.319 $0.319 $0.295 $0.309 279 277
Apr 19, 2024 $0.291 $0.320 $0.291 $0.317 158 241
Apr 18, 2024 $0.307 $0.314 $0.289 $0.293 871 431
Apr 17, 2024 $0.306 $0.311 $0.298 $0.299 88 640
Apr 16, 2024 $0.290 $0.306 $0.283 $0.303 228 900
Apr 15, 2024 $0.312 $0.313 $0.300 $0.303 60 380

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADVZF stock historical prices to predict future price movements?
Trend Analysis: Examine the ADVZF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADVZF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Adventus Mining Corporation

Adventus Mining Adventus Mining Corporation engages in the acquisition, exploration, and development of mineral properties in Ecuador, Canada, and Ireland. The company explores for copper, gold, zinc, lead, silver, molybdenum, and tungsten deposits. Its principal project is the Curipamba property covering an area of 21,500 hectares located in Ecuador. The company was formerly known as Adventus Zinc Corporation and changed its name to Adventus Mining Corporation ... ADVZF Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT