Advance Metals Limited (ASX:AVM)
Australia · Delayed Price · Currency is AUD 0.1600
+0.0250 (18.52%)
Oct 6, 2025, 4:10 PM AEST
Advance Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 12.68% | 17,952,398 |
| Oct 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 5.19% | 2,969,860 |
| Oct 3, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 28.57% | 18,507,653 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 10,733,053 |
| Sep 29, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 14,077,522 |
| Sep 26, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 13.64% | 23,087,210 |
| Sep 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.35% | 6,496,683 |
| Sep 24, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 6.98% | 13,427,165 |
| Sep 23, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -5.49% | 21,528,191 |
| Sep 22, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 12.35% | 32,056,225 |
| Sep 19, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 50.00% | 39,530,849 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,343,315 |
| Sep 17, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.85% | 10,858,379 |
| Sep 16, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -3.70% | 4,902,913 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.00% | 6,905,494 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,197,439 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 5,814,660 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 2,600,215 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 6,846,727 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.38% | 5,269,881 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 649,031 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 4,433,743 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 6,416,781 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,899,718 |
| Sep 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 5,247,813 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 4,555,399 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 3,851,475 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,871,641 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 543,489 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 7,058,942 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 4,155,872 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,310,947 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 1,922,320 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 8,777,257 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 3,329,898 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 5,158,975 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 1,088,034 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 1,013,597 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 1,399,383 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 4,946,689 |
| Aug 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 5,653,231 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,569,070 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,505,353 |
| Aug 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 4,395,270 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 876,465 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 485,789 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.44% | 1,539,442 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,433,796 |