Skip to main content
Avventura Resources Ltd. (CSE:AA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0200 (-18.18%)
At close: Mar 4, 2026

Avventura Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.090.090.090.090.09-18.18%50,001
Mar 3, 20260.110.110.110.110.11-6,270
Mar 2, 20260.130.130.090.110.11-285,011
Feb 27, 20260.120.120.110.110.114.76%15,813
Feb 26, 20260.100.110.100.110.1110.53%37,000
Feb 25, 20260.100.100.090.100.10-5.00%57,000
Feb 24, 20260.100.100.100.100.10-13.04%25,000
Feb 23, 20260.100.120.100.120.1215.00%184,512
Feb 20, 20260.090.100.090.100.10-9.09%37,500
Feb 19, 20260.090.110.090.110.1115.79%19,000
Feb 17, 20260.100.100.100.100.10-13.64%5,065
Feb 13, 20260.110.110.100.110.114.76%20,014
Feb 10, 20260.110.110.110.110.11-500
Feb 9, 20260.090.110.090.110.11-13,300
Feb 6, 20260.100.110.090.110.115.00%27,000
Feb 4, 20260.100.100.100.100.10-3,144
Feb 2, 20260.100.100.100.100.10-100,000
Jan 30, 20260.090.100.090.100.10-36,000
Jan 29, 20260.100.100.100.100.10-51,000
Jan 28, 20260.100.100.100.100.1011.11%4,500
Jan 27, 20260.100.100.090.090.09-10.00%36,000
Jan 22, 20260.100.100.080.100.10-4.76%255,500
Jan 21, 20260.110.110.110.110.11-57,500
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
Oct 17, 20250.080.080.070.080.087.14%239,000
Oct 16, 20250.080.080.070.070.07-12.50%10,750
Oct 15, 20250.070.080.070.080.0814.29%336,000
Oct 14, 20250.070.070.070.070.07-20,110
Oct 10, 20250.070.070.070.070.07-1,000
Oct 9, 20250.070.070.070.070.077.69%123,500
Oct 8, 20250.070.070.070.070.07-61,000
Oct 7, 20250.070.070.060.070.07-18.75%232,000
Oct 6, 20250.080.080.080.080.08-25,556
Oct 3, 20250.080.080.080.080.08-110,626
Oct 2, 20250.090.090.080.080.08-5.88%28,129
Sep 30, 20250.090.090.080.090.09-79,200
Sep 29, 20250.090.090.090.090.09-11,000
Sep 26, 20250.090.090.090.090.09-22,039
Sep 25, 20250.090.090.080.090.09-5.56%108,835
Sep 24, 20250.090.090.090.090.09-9,500
Sep 23, 20250.090.090.090.090.09-5.26%25,501
Sep 22, 20250.090.100.080.100.10-7,100
Sep 19, 20250.100.100.100.100.10-1,000
Sep 18, 20250.100.100.100.100.10-4,000
Sep 17, 20250.090.100.090.100.10-5.00%32,500
Sep 16, 20250.100.100.100.100.1017.65%12,000
Sep 15, 20250.100.100.090.090.0913.33%35,500
Sep 11, 20250.100.100.080.080.08-25.00%11,402
Sep 10, 20250.100.100.100.100.1011.11%11,500
Sep 8, 20250.110.110.090.090.09-18.18%6,921
Sep 4, 20250.120.120.110.110.11-8.33%16,000