Skip to main content
logo
Exit
Avventura Resources Ltd. (CSE:AA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
0.00 (0.00%)
At close: Oct 8, 2025

Avventura Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20250.070.070.070.070.07-61,000
Oct 7, 20250.070.070.060.070.07-18.75%232,000
Oct 6, 20250.080.080.080.080.08-25,556
Oct 3, 20250.080.080.080.080.08-110,626
Oct 2, 20250.090.090.080.080.08-5.88%28,129
Sep 30, 20250.090.090.080.090.09-79,200
Sep 29, 20250.090.090.090.090.09-11,000
Sep 26, 20250.090.090.090.090.09-22,039
Sep 25, 20250.090.090.080.090.09-5.56%108,835
Sep 24, 20250.090.090.090.090.09-9,500
Sep 23, 20250.090.090.090.090.09-5.26%25,501
Sep 22, 20250.090.100.080.100.10-7,100
Sep 19, 20250.100.100.100.100.10-1,000
Sep 18, 20250.100.100.100.100.10-4,000
Sep 17, 20250.090.100.090.100.10-5.00%32,500
Sep 16, 20250.100.100.100.100.1017.65%12,000
Sep 15, 20250.100.100.090.090.0913.33%35,500
Sep 11, 20250.100.100.080.080.08-25.00%11,402
Sep 10, 20250.100.100.100.100.1011.11%11,500
Sep 8, 20250.110.110.090.090.09-18.18%6,921
Sep 4, 20250.120.120.110.110.11-8.33%16,000
Sep 3, 20250.110.120.100.120.1233.33%73,000
Sep 2, 20250.100.100.090.090.09-10.00%64,601
Aug 29, 20250.090.100.080.100.1011.11%275,500
Aug 28, 20250.110.110.090.090.09-14.29%49,100
Aug 27, 20250.140.140.100.110.11-16.00%184,030