Avventura Resources Ltd. (CSE:AA)
Canada · Delayed Price · Currency is CAD 0.0950
-0.0200 (-17.39%)
At close: Mar 20, 2026
Avventura Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -17.39% | 19,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 21.05% | 30,000 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,000 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -20.83% | 2,000 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 2,509 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,500 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Mar 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 60,514 |
| Mar 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 47,105 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.18% | 50,001 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,270 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.09 | 0.11 | 0.11 | - | 285,011 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 15,813 |
| Feb 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 37,000 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 57,000 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 25,000 |
| Feb 23, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 184,512 |
| Feb 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -9.09% | 37,500 |
| Feb 19, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 15.79% | 19,000 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 5,065 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 20,014 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Feb 9, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | - | 13,300 |
| Feb 6, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 5.00% | 27,000 |
| Feb 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,144 |
| Feb 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 100,000 |
| Jan 30, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 36,000 |
| Jan 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 51,000 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 4,500 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 36,000 |
| Jan 22, 2026 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | -4.76% | 255,500 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 57,500 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 70,000 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 68,649 |
| Jan 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 29,100 |
| Jan 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 21,000 |
| Jan 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 153,200 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 13,000 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 21,500 |
| Jan 5, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 4.76% | 6,887 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 2,000 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 30,400 |
| Dec 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.81% | 3,200 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 616 |
| Dec 24, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 51,300 |
| Dec 23, 2025 | 0.10 | 0.15 | 0.10 | 0.12 | 0.12 | 20.00% | 354,900 |
| Dec 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Dec 18, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 19,000 |
| Dec 17, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | 5.88% | 68,000 |