Avventura Resources Ltd. (CSE:AA)
 0.0750
 0.00 (0.00%)
  At close: Oct 30, 2025
Avventura Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 8,500 | 
| Oct 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 26,000 | 
| Oct 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 12,000 | 
| Oct 27, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 20,000 | 
| Oct 24, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 25,000 | 
| Oct 23, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 7,104 | 
| Oct 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,000 | 
| Oct 21, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 219,872 | 
| Oct 20, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 242,000 | 
| Oct 17, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 239,000 | 
| Oct 16, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 10,750 | 
| Oct 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 336,000 | 
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,110 | 
| Oct 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 | 
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 123,500 | 
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 61,000 | 
| Oct 7, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -18.75% | 232,000 | 
| Oct 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 25,556 | 
| Oct 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 110,626 | 
| Oct 2, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 28,129 | 
| Sep 30, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 79,200 | 
| Sep 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,000 | 
| Sep 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 22,039 | 
| Sep 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 108,835 | 
| Sep 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,500 | 
| Sep 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 25,501 | 
| Sep 22, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | - | 7,100 | 
| Sep 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 | 
| Sep 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,000 | 
| Sep 17, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 32,500 | 
| Sep 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.65% | 12,000 | 
| Sep 15, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 13.33% | 35,500 | 
| Sep 11, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -25.00% | 11,402 | 
| Sep 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 11,500 | 
| Sep 8, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -18.18% | 6,921 | 
| Sep 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 16,000 | 
| Sep 3, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 33.33% | 73,000 | 
| Sep 2, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 64,601 | 
| Aug 29, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 11.11% | 275,500 | 
| Aug 28, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 49,100 | 
| Aug 27, 2025 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -16.00% | 184,030 |