ADVFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2024	0.27	0.27	0.27	0.27	0.27	440.00%	2,000
Jun 25, 2024	0.05	0.05	0.05	0.05	0.05	-80.77%	3,076
Jun 3, 2024	0.26	0.26	0.26	0.26	0.26	-	3,076
Jun 16, 2023	0.26	0.26	0.26	0.26	0.26	-18.75%	145
Jun 5, 2023	0.32	0.32	0.32	0.32	0.32	-43.76%	145
Jun 22, 2022	0.57	0.57	0.57	0.57	0.57	38.78%	4,000
Mar 31, 2021	0.41	0.41	0.41	0.41	0.41	-9.35%	200
Feb 16, 2021	0.45	0.45	0.45	0.45	0.45	6.75%	30,000
Jan 25, 2021	0.42	0.42	0.42	0.42	0.42	-1.72%	13,000
Jan 22, 2021	0.43	0.43	0.43	0.43	0.43	1.08%	13,000