Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Avventura Resources Ltd. (CSE:AA)

0.1050 +0.0050 (+5.00%)
Streaming Delayed Price Updated: 3:44 PM EST, Feb 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.1000 0.1050 0.0900 0.1050 27,000 +0.00(+5.00%)
Feb 04, 2026 0.1000 0.1000 0 +0.00(+0.00%)
Feb 02, 2026 0.1000 0.1000 0 +0.00(+0.00%)
Jan 30, 2026 0.1000 0.1000 0.0850 0.1000 36,000 +0.00(+0.00%)
Jan 29, 2026 0.1000 0.1000 0.1000 0.1000 51,000 +0.00(+0.00%)
Jan 28, 2026 0.0950 0.1000 0.0950 0.1000 4,500 +0.01(+11.11%)
Jan 27, 2026 0.0950 0.1000 0.0900 0.0900 36,000 -0.01(-10.00%)
Jan 22, 2026 0.1000 0 -0.00(-4.76%)
Jan 21, 2026 0.1050 0.1050 0.1050 0.1050 57,500 +0.00(+0.00%)
Jan 20, 2026 0.1200 0.1200 0.1050 0.1050 70,000 -0.01(-12.50%)
Jan 19, 2026 0.1200 0.1200 0.1100 0.1200 68,649 +0.00(+0.00%)
Jan 16, 2026 0.1050 0.1200 0.1050 0.1200 29,100 +0.01(+9.09%)
Jan 14, 2026 0.1100 0.1100 0 -0.01(-8.33%)
Jan 13, 2026 0.1200 0.1200 0.1050 0.1200 153,200 +0.00(+4.35%)
Jan 12, 2026 0.1150 0.1150 0.1150 0.1150 13,000 +0.01(+4.55%)
Jan 06, 2026 0.1100 0.1100 0 +0.00(+0.00%)
Jan 05, 2026 0.1250 0.1300 0.1100 0.1100 6,887 +0.01(+4.76%)
Jan 02, 2026 0.1200 0.1200 0.1050 0.1050 2,000 -0.01(-4.55%)
Dec 31, 2025 0.1100 0 -0.01(-4.35%)
Dec 30, 2025 0.1150 0.1250 0.1150 0.1150 3,200 -0.02(-14.81%)
Dec 29, 2025 0.1350 0.1350 0.1350 0.1350 616 +0.01(+3.85%)
Dec 24, 2025 0.1300 0 +0.01(+8.33%)
Dec 23, 2025 0.1000 0.1500 0.1000 0.1200 354,900 +0.02(+20.00%)
Dec 19, 2025 0.1000 0 +0.00(+0.00%)
Dec 18, 2025 0.1000 0.1000 0.0900 0.1000 19,000 +0.01(+11.11%)
Dec 17, 2025 0.0900 0.1100 0.0900 0.0900 68,000 +0.00(+5.88%)
Dec 16, 2025 0.0850 0.0850 0.0850 0.0850 26,500 +0.00(+0.00%)
Dec 15, 2025 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Dec 12, 2025 0.0900 0.0900 0.0800 0.0850 99,000 +0.01(+6.25%)
Dec 11, 2025 0.0800 0.0900 0.0750 0.0800 139,500 +0.01(+14.29%)
Dec 04, 2025 0.0700 0 +0.00(+0.00%)
Dec 03, 2025 0.0700 0.0850 0.0700 0.0700 3,500 -0.01(-12.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.