Avventura Resources Ltd. (CSE:AA)
Canada · Delayed Price · Currency is CAD 0.0950
0.00 (0.00%)
At close: Jul 16, 2026
Avventura Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -5.00% | 7,498 |
| Jul 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 1,832 |
| Jul 14, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 18,100 |
| Jul 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 2,002 |
| Jul 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 1,002 |
| Jul 7, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 5,500 |
| Jul 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 5,840 |
| Jul 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,146 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,561 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 29.41% | 1,000 |
| Jun 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 2,200 |
| Jun 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 500 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,563 |
| Jun 16, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | - | 1,000 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 1,000 |
| Jun 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,000 |
| Jun 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,500 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -20.00% | 11,500 |
| Jun 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 500 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 21,500 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 107,292 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 17,000 |
| May 29, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 4.55% | 53,000 |
| May 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.35% | 59,299 |
| May 27, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 27,070 |
| May 26, 2026 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 15.79% | 85,499 |
| May 21, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 5.56% | 24,000 |
| May 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| May 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 1,270 |
| May 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 4,093 |
| May 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 42.86% | 38,700 |
| May 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,870 |
| Apr 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -22.22% | 7,499 |
| Apr 27, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | - | 16,000 |
| Apr 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,055 |
| Apr 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Apr 15, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -10.00% | 54,850 |
| Apr 10, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 33.33% | 54,000 |
| Apr 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -25.00% | 500 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 2,000 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.29% | 1,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,500 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.53% | 4,761 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 16,000 |
| 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 |