Mail

AZC.MU - Adventus Mining Corp

Munich - Munich Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	0.2120	0.2120	0.2120	0.2120	0.2120	500
May 31, 2023	0.2170	0.2170	0.2170	0.2170	0.2170	-
May 30, 2023	0.2240	0.2240	0.2240	0.2240	0.2240	-
May 29, 2023	0.2230	0.2230	0.2230	0.2230	0.2230	-
May 26, 2023	0.2260	0.2260	0.2260	0.2260	0.2260	-
May 25, 2023	0.2230	0.2230	0.2230	0.2230	0.2230	-
May 24, 2023	0.2310	0.2310	0.2310	0.2310	0.2310	-
May 23, 2023	-	-	-	-	-	-
May 22, 2023	0.2170	0.2170	0.2170	0.2170	0.2170	-
May 19, 2023	0.2180	0.2180	0.2180	0.2180	0.2180	-
May 18, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	-
May 17, 2023	0.2360	0.2360	0.2360	0.2360	0.2360	-
May 16, 2023	0.2360	0.2360	0.2360	0.2360	0.2360	-
May 15, 2023	0.2420	0.2420	0.2420	0.2420	0.2420	-
May 12, 2023	0.2450	0.2450	0.2450	0.2450	0.2450	-
May 11, 2023	0.2450	0.2450	0.2450	0.2450	0.2450	-
May 10, 2023	0.2420	0.2420	0.2420	0.2420	0.2420	-
May 09, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 08, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 05, 2023	0.2290	0.2290	0.2290	0.2290	0.2290	-
May 04, 2023	0.2340	0.2340	0.2340	0.2340	0.2340	-
May 03, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	-
May 02, 2023	0.2390	0.2390	0.2390	0.2390	0.2390	-
Apr 28, 2023	0.2240	0.2240	0.2240	0.2240	0.2240	-
Apr 27, 2023	0.2390	0.2390	0.2390	0.2390	0.2390	-
Apr 26, 2023	0.2470	0.2470	0.2470	0.2470	0.2470	-
Apr 25, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 24, 2023	0.2520	0.2520	0.2520	0.2520	0.2520	-
Apr 21, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 20, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 19, 2023	0.2620	0.2620	0.2620	0.2620	0.2620	-
Apr 18, 2023	0.2690	0.2690	0.2680	0.2680	0.2680	500
Apr 17, 2023	0.2790	0.2790	0.2790	0.2790	0.2790	-
Apr 14, 2023	0.2810	0.2810	0.2810	0.2810	0.2810	-
Apr 13, 2023	0.2770	0.2770	0.2770	0.2770	0.2770	-
Apr 12, 2023	0.2840	0.2840	0.2840	0.2840	0.2840	-
Apr 11, 2023	-	-	-	-	-	-
Apr 06, 2023	0.2920	0.2920	0.2920	0.2920	0.2920	-
Apr 05, 2023	0.2840	0.2840	0.2840	0.2840	0.2840	-
Apr 04, 2023	0.2930	0.2930	0.2930	0.2930	0.2930	-
Apr 03, 2023	0.3070	0.3070	0.3070	0.3070	0.3070	-
Mar 31, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 30, 2023	0.2910	0.2910	0.2910	0.2910	0.2910	-
Mar 29, 2023	0.2770	0.2770	0.2770	0.2770	0.2770	-
Mar 28, 2023	0.2675	0.2675	0.2675	0.2675	0.2675	-
Mar 27, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
Mar 24, 2023	0.2715	0.2715	0.2715	0.2715	0.2715	-
Mar 23, 2023	0.2705	0.2705	0.2705	0.2705	0.2705	-
Mar 22, 2023	0.2815	0.2815	0.2815	0.2815	0.2815	-
Mar 21, 2023	0.2755	0.2755	0.2755	0.2755	0.2755	-
Mar 20, 2023	0.2805	0.2805	0.2805	0.2805	0.2805	-
Mar 17, 2023	0.2780	0.2780	0.2780	0.2780	0.2780	-
Mar 16, 2023	0.2745	0.2745	0.2745	0.2745	0.2745	-
Mar 15, 2023	0.3160	0.3160	0.3160	0.3160	0.3160	-
Mar 14, 2023	0.3210	0.3210	0.3210	0.3210	0.3210	-
Mar 13, 2023	0.3320	0.3320	0.3320	0.3320	0.3320	-
Mar 10, 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
Mar 09, 2023	0.3335	0.3335	0.3335	0.3335	0.3335	-
Mar 08, 2023	0.3420	0.3420	0.3420	0.3420	0.3420	-
Mar 07, 2023	0.3540	0.3540	0.3540	0.3540	0.3540	-
Mar 06, 2023	0.3480	0.3480	0.3480	0.3480	0.3480	-
Mar 03, 2023	0.3625	0.3625	0.3625	0.3625	0.3625	-
Mar 02, 2023	0.3620	0.3620	0.3620	0.3620	0.3620	-
Mar 01, 2023	0.3635	0.3635	0.3635	0.3635	0.3635	-
Feb 28, 2023	0.3785	0.3785	0.3785	0.3785	0.3785	-
Feb 27, 2023	0.3385	0.3385	0.3385	0.3385	0.3385	-
Feb 24, 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
Feb 23, 2023	0.3585	0.3585	0.3585	0.3585	0.3585	-
Feb 22, 2023	0.3635	0.3635	0.3635	0.3635	0.3635	-
Feb 21, 2023	0.3535	0.3535	0.3535	0.3535	0.3535	-
Feb 20, 2023	0.3510	0.3510	0.3510	0.3510	0.3510	-
Feb 17, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Feb 16, 2023	0.3525	0.3525	0.3525	0.3525	0.3525	-
Feb 15, 2023	0.3530	0.3530	0.3530	0.3530	0.3530	-
Feb 14, 2023	0.3615	0.3615	0.3615	0.3615	0.3615	-
Feb 13, 2023	0.3420	0.3420	0.3420	0.3420	0.3420	-
Feb 10, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 09, 2023	0.2795	0.2795	0.2795	0.2795	0.2795	-
Feb 08, 2023	0.2910	0.2910	0.2910	0.2910	0.2910	-
Feb 07, 2023	0.3035	0.3035	0.3035	0.3035	0.3035	-
Feb 06, 2023	0.3160	0.3160	0.3160	0.3160	0.3160	-
Feb 03, 2023	0.3345	0.3345	0.3345	0.3345	0.3345	-
Feb 02, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 01, 2023	0.3440	0.3440	0.3440	0.3440	0.3440	-
Jan 31, 2023	0.3475	0.3475	0.3475	0.3475	0.3475	-
Jan 30, 2023	0.3385	0.3385	0.3385	0.3385	0.3385	-
Jan 27, 2023	0.3445	0.3445	0.3445	0.3445	0.3445	-
Jan 26, 2023	0.3480	0.3480	0.3480	0.3480	0.3480	-
Jan 25, 2023	0.3510	0.3510	0.3510	0.3510	0.3510	-
Jan 24, 2023	0.3515	0.3515	0.3515	0.3515	0.3515	-
Jan 23, 2023	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jan 20, 2023	0.3430	0.3430	0.3430	0.3430	0.3430	-
Jan 19, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 18, 2023	0.3415	0.3570	0.3415	0.3570	0.3570	4,499
Jan 17, 2023	0.3375	0.3375	0.3375	0.3375	0.3375	-
Jan 16, 2023	0.3420	0.3420	0.3420	0.3420	0.3420	-
Jan 13, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 12, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 11, 2023	0.4170	0.4170	0.4170	0.4170	0.4170	-
Jan 10, 2023	0.4015	0.4085	0.4015	0.4085	0.4085	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...