Skip to main content
logo
Avventura Resources Ltd. (CSE:AA)
Canada flag Canada · Delayed Price · Currency is CAD
0.1050
-0.0150 (-12.50%)
At close: Jan 20, 2026

Avventura Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20260.120.120.110.110.11-12.50%70,000
Jan 19, 20260.120.120.110.120.12-68,649
Jan 16, 20260.110.120.110.120.129.09%29,100
Jan 14, 20260.110.120.110.110.11-8.33%21,000
Jan 13, 20260.110.120.110.120.124.35%153,200
Jan 12, 20260.120.120.120.120.124.55%13,000
Jan 6, 20260.110.110.110.110.11-21,500
Jan 5, 20260.130.130.110.110.114.76%6,887
Jan 2, 20260.120.120.110.110.11-4.55%2,000
Dec 31, 20250.110.110.110.110.11-4.35%30,400
Dec 30, 20250.130.130.120.120.12-14.81%3,200
Dec 29, 20250.140.140.140.140.143.85%616
Dec 24, 20250.130.140.120.130.138.33%51,300
Dec 23, 20250.100.150.100.120.1220.00%354,900
Dec 19, 20250.100.100.100.100.10-10,000
Dec 18, 20250.100.100.090.100.1011.11%19,000
Dec 17, 20250.090.110.090.090.095.88%68,000
Dec 16, 20250.090.090.090.090.09-26,500
Dec 15, 20250.090.090.090.090.09-4,000
Dec 12, 20250.090.090.080.090.096.25%99,000
Dec 11, 20250.080.090.080.080.0814.29%139,500
Dec 4, 20250.080.080.070.070.07-2,000
Dec 3, 20250.090.090.070.070.07-12.50%3,500
Dec 1, 20250.080.080.080.080.086.67%22,000
Nov 28, 20250.080.080.070.080.08-26,000
Nov 27, 20250.080.080.080.080.08-65,000
Nov 26, 20250.080.080.080.080.087.14%15,000
Nov 25, 20250.080.090.070.070.077.69%242,906
Nov 24, 20250.080.080.070.070.07-7.14%97,334
Nov 20, 20250.070.070.070.070.07-6.67%50,000
Nov 19, 20250.080.080.080.080.08-23,004
Nov 18, 20250.080.080.080.080.08-6.25%1,000
Nov 17, 20250.080.080.080.080.086.67%15,060
Nov 13, 20250.080.080.080.080.08-163,000
Nov 12, 20250.080.080.080.080.08-9,000
Nov 11, 20250.090.090.070.080.08-21.05%196,000
Nov 10, 20250.080.100.070.100.1026.67%311,000
Nov 6, 20250.080.080.080.080.08-6.25%53,500
Nov 4, 20250.080.080.080.080.08-49,060
Nov 3, 20250.080.080.070.080.08-20,384
Oct 31, 20250.080.080.080.080.086.67%45,000
Oct 30, 20250.070.080.070.080.08-8,500
Oct 29, 20250.080.080.080.080.08-26,000
Oct 28, 20250.080.080.080.080.08-12,000
Oct 27, 20250.070.080.070.080.08-20,000
Oct 24, 20250.080.080.070.080.08-25,000
Oct 23, 20250.070.080.070.080.08-7,104
Oct 22, 20250.080.080.080.080.08-6,000
Oct 21, 20250.080.080.070.080.08-219,872
Oct 20, 20250.080.080.070.080.08-242,000