Avventura Resources Ltd. (CSE:AA)
Canada · Delayed Price · Currency is CAD 0.0950
0.00 (0.00%)
At close: Sep 18, 2025
Avventura Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |