Skip to main content
logo
Advance Metals Limited (ASX:AVM)
Australia flag Australia · Delayed Price · Currency is AUD
0.1250
-0.0150 (-10.71%)
At close: Feb 5, 2026

Advance Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20260.140.150.130.140.143.70%4,964,467
Feb 3, 20260.130.140.130.140.148.00%4,681,026
Feb 2, 20260.130.140.120.130.13-10.71%13,771,870
Jan 30, 20260.170.170.130.140.14-17.65%15,759,750
Jan 29, 20260.190.190.170.170.17-5.56%6,887,452
Jan 28, 20260.190.190.180.180.18-2.70%4,040,777
Jan 27, 20260.200.200.180.190.19-11,145,060
Jan 23, 20260.180.190.170.190.198.82%8,259,290
Jan 22, 20260.180.180.160.170.17-2.86%6,568,799
Jan 21, 20260.180.190.170.180.18-5,637,101
Jan 20, 20260.190.190.170.180.18-2.78%7,154,206
Jan 19, 20260.180.190.180.180.182.86%6,312,212
Jan 16, 20260.170.180.170.180.189.37%8,082,795
Jan 15, 20260.170.180.160.160.16-5.88%9,806,269
Jan 14, 20260.160.170.150.170.1721.43%22,698,770
Jan 13, 20260.150.150.140.140.143.70%5,636,224
Jan 12, 20260.140.150.130.140.14-9,234,994
Jan 9, 20260.130.140.130.140.143.85%5,288,496
Jan 8, 20260.140.140.130.130.13-3.70%3,940,290
Jan 7, 20260.150.150.140.140.14-6.90%6,413,175
Jan 6, 20260.150.150.140.150.15-4,051,655
Jan 5, 20260.140.150.140.150.153.57%6,668,261
Jan 2, 20260.150.150.140.140.14-6.67%5,512,862
Dec 31, 20250.150.150.140.150.15-4,534,218
Dec 30, 20250.140.150.140.150.15-3.23%10,997,200
Dec 29, 20250.150.160.150.160.1619.23%17,018,010
Dec 24, 20250.140.140.130.130.13-4,805,635
Dec 23, 20250.140.140.130.130.134.00%1,986,175
Dec 22, 20250.120.140.120.130.138.70%6,655,536
Dec 19, 20250.120.120.110.120.12-4.17%2,490,165
Dec 18, 20250.130.130.120.120.12-4.00%3,423,840
Dec 17, 20250.110.130.110.130.1313.64%2,896,369
Dec 16, 20250.120.120.110.110.11-4.35%2,373,661
Dec 15, 20250.120.120.120.120.12-4.17%1,304,692
Dec 12, 20250.120.130.120.120.124.35%4,490,398
Dec 11, 20250.130.130.110.120.12-8.00%5,543,197
Dec 10, 20250.120.140.110.130.1325.00%11,952,830
Dec 9, 20250.110.110.100.100.10-9.09%3,307,807
Dec 8, 20250.110.110.110.110.114.76%2,802,409
Dec 5, 20250.110.110.110.110.11-3,945,001
Dec 4, 20250.130.130.110.110.11-12.50%5,863,240
Dec 3, 20250.110.130.110.120.129.09%4,577,434
Dec 2, 20250.120.130.110.110.11-4.35%7,439,167
Dec 1, 20250.110.130.110.120.1222.34%18,224,260
Nov 28, 20250.080.090.080.090.0913.25%5,785,221
Nov 27, 20250.090.090.080.080.08-2.35%3,094,370
Nov 26, 20250.080.090.080.090.097.59%3,069,887
Nov 25, 20250.080.080.080.080.083.95%4,568,848
Nov 24, 20250.080.080.080.080.08-1.30%2,755,458
Nov 21, 20250.090.090.080.080.08-10.47%6,898,429