Skip to main content
logo
Advance Metals Limited (ASX:AVM)
Australia flag Australia · Delayed Price · Currency is AUD
0.1200
+0.0050 (4.35%)
Dec 12, 2025, 3:58 PM AEST

Advance Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 20250.120.130.120.12--3,379,470
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
Nov 20, 20250.080.090.080.090.093.61%4,480,878
Nov 19, 20250.080.090.080.080.082.47%3,312,926
Nov 18, 20250.090.090.080.080.08-11.96%8,437,328
Nov 17, 20250.090.100.090.090.091.10%5,169,652
Nov 14, 20250.090.100.090.090.09-4.21%11,405,890
Nov 13, 20250.090.100.090.100.1018.75%15,903,180
Nov 12, 20250.080.090.080.080.08-1.23%6,531,298
Nov 11, 20250.090.090.080.080.08-4.71%7,474,315
Nov 10, 20250.080.090.080.090.098.97%6,810,741
Nov 7, 20250.080.080.080.080.08-2.50%6,647,247
Nov 6, 20250.090.090.080.080.08-3.61%6,502,448
Nov 5, 20250.090.090.080.080.08-9.78%7,711,170
Nov 4, 20250.090.090.090.090.09-3.16%3,292,479
Nov 3, 20250.100.100.090.100.10-3.06%4,901,855
Oct 31, 20250.100.110.100.100.105.38%6,903,122
Oct 30, 20250.090.100.090.090.092.20%4,775,478
Oct 29, 20250.090.100.090.090.093.41%10,089,770
Oct 28, 20250.100.100.080.090.09-8.33%8,113,744
Oct 27, 20250.100.110.100.100.101.05%4,992,822
Oct 24, 20250.110.110.100.100.10-5.00%5,210,755
Oct 23, 20250.100.100.100.100.10-1,970,269
Oct 22, 20250.110.110.100.100.10-13.04%13,318,050
Oct 21, 20250.130.130.120.120.12-11.54%3,052,845
Oct 20, 20250.120.130.120.130.138.33%5,974,784
Oct 17, 20250.140.140.120.120.12-11.11%6,891,889
Oct 16, 20250.140.150.130.140.14-3,160,112
Oct 15, 20250.140.140.130.140.14-3.57%1,652,831
Oct 14, 20250.140.150.130.140.147.69%4,421,275
Oct 13, 20250.150.150.130.130.13-5,164,859
Oct 10, 20250.130.140.130.130.13-3.70%4,938,811
Oct 9, 20250.150.150.140.140.14-3.57%2,398,801
Oct 8, 20250.150.150.130.140.14-6.67%5,996,317
Oct 7, 20250.170.180.150.150.15-6.25%9,885,278
Oct 6, 20250.140.180.140.160.1618.52%17,952,390