TSXV:ADZN
Adventus Mining Corporation Stock Price (Quote)
$0.490
-0.0200 (-3.92%)
At Close: Jun 04, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.435 | $0.580 | Tuesday, 4th Jun 2024 ADZN.V stock ended at $0.490. This is 3.92% less than the trading day before Monday, 3rd Jun 2024. During the day the stock fluctuated 4.08% from a day low at $0.490 to a day high of $0.510. |
90 days | $0.245 | $0.580 | |
52 weeks | $0.220 | $0.580 |
Historical Adventus Mining Corporation prices
Date | Open | High | Low | Close | Volume |
Jun 04, 2024 | $0.510 | $0.510 | $0.490 | $0.490 | 411 801 |
Jun 03, 2024 | $0.530 | $0.530 | $0.500 | $0.510 | 66 380 |
May 31, 2024 | $0.540 | $0.540 | $0.520 | $0.530 | 260 968 |
May 30, 2024 | $0.560 | $0.570 | $0.540 | $0.540 | 247 550 |
May 29, 2024 | $0.560 | $0.560 | $0.545 | $0.550 | 402 825 |
May 28, 2024 | $0.560 | $0.580 | $0.550 | $0.560 | 862 172 |
May 27, 2024 | $0.550 | $0.550 | $0.550 | $0.550 | 59 805 |
May 24, 2024 | $0.510 | $0.560 | $0.510 | $0.550 | 1 779 348 |
May 23, 2024 | $0.500 | $0.510 | $0.500 | $0.510 | 832 043 |
May 22, 2024 | $0.520 | $0.530 | $0.510 | $0.510 | 2 183 629 |
May 21, 2024 | $0.520 | $0.530 | $0.520 | $0.530 | 1 977 233 |
May 17, 2024 | $0.490 | $0.520 | $0.485 | $0.520 | 1 142 895 |
May 16, 2024 | $0.480 | $0.480 | $0.475 | $0.480 | 352 125 |
May 15, 2024 | $0.480 | $0.485 | $0.470 | $0.483 | 1 319 709 |
May 14, 2024 | $0.460 | $0.480 | $0.460 | $0.475 | 1 795 460 |
May 13, 2024 | $0.475 | $0.475 | $0.460 | $0.460 | 293 895 |
May 10, 2024 | $0.475 | $0.490 | $0.470 | $0.475 | 2 558 225 |
May 09, 2024 | $0.445 | $0.475 | $0.445 | $0.475 | 1 231 919 |
May 08, 2024 | $0.450 | $0.465 | $0.445 | $0.445 | 947 725 |
May 07, 2024 | $0.440 | $0.463 | $0.440 | $0.455 | 3 964 627 |
May 06, 2024 | $0.435 | $0.450 | $0.435 | $0.450 | 3 259 885 |
May 03, 2024 | $0.440 | $0.440 | $0.430 | $0.440 | 486 897 |
May 02, 2024 | $0.430 | $0.440 | $0.425 | $0.435 | 1 945 224 |
May 01, 2024 | $0.430 | $0.440 | $0.425 | $0.430 | 1 335 992 |
Apr 30, 2024 | $0.430 | $0.440 | $0.425 | $0.425 | 805 466 |
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.
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 ADZN.V stock historical prices to predict future price movements?
Trend Analysis: Examine the ADZN.V 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.
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.
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 ADZN.V 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.