FTAI is up +138.36% since Oct ’23 pick View All Top Buy Picks

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.

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.

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 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.
Click to get the best stock tips daily for free!