Avventura Resources Ltd. (CSE:AA)
Canada · Delayed Price · Currency is CAD 0.1100
+0.0050 (4.76%)
At close: Feb 27, 2026
Avventura Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | - | 4.76% | 15,813 |
| Feb 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.53% | 37,000 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | - | -5.00% | 57,000 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | - | -13.04% | 25,000 |
| Feb 23, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | - | 15.00% | 184,512 |
| Feb 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | - | -9.09% | 37,500 |
| Feb 19, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | - | 15.79% | 19,000 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | - | -13.64% | 5,065 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | - | 4.76% | 20,014 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 500 |
| Feb 9, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | - | - | 13,300 |
| Feb 6, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | - | 5.00% | 27,000 |
| Feb 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 3,144 |
| Feb 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 100,000 |
| Jan 30, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 36,000 |
| Jan 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 51,000 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 4,500 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 36,000 |
| Jan 22, 2026 | 0.10 | 0.10 | 0.08 | 0.10 | - | -4.76% | 255,500 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 57,500 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.50% | 70,000 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 68,649 |
| Jan 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 29,100 |
| Jan 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | - | -8.33% | 21,000 |
| Jan 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.35% | 153,200 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 13,000 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 21,500 |
| Jan 5, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | - | 4.76% | 6,887 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.55% | 2,000 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 30,400 |
| Dec 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -14.81% | 3,200 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 616 |
| Dec 24, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | 8.33% | 51,300 |
| Dec 23, 2025 | 0.10 | 0.15 | 0.10 | 0.12 | - | 20.00% | 354,900 |
| Dec 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 10,000 |
| Dec 18, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 11.11% | 19,000 |
| Dec 17, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | - | 5.88% | 68,000 |
| Dec 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 26,500 |
| Dec 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 4,000 |
| Dec 12, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | 6.25% | 99,000 |
| Dec 11, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | 14.29% | 139,500 |
| Dec 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | - | 2,000 |
| Dec 3, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | - | -12.50% | 3,500 |
| Dec 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 22,000 |
| Nov 28, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 26,000 |
| Nov 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 65,000 |
| Nov 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 15,000 |
| Nov 25, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | - | 7.69% | 242,906 |
| Nov 24, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -7.14% | 97,334 |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 50,000 |