Skip to main content
logo
Advance Metals Limited (ASX:AVM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0840
-0.0090 (-9.68%)
May 18, 2026, 4:10 PM AEST

Advance Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20260.090.090.080.08--9.68%2,991,378
May 15, 20260.100.100.090.090.09-11.43%6,640,554
May 14, 20260.110.110.100.110.11-669,920
May 13, 20260.110.110.100.110.115.00%1,500,116
May 12, 20260.100.110.100.100.105.26%3,367,164
May 11, 20260.100.100.090.100.10-4.04%1,405,956
May 8, 20260.100.100.100.100.103.13%8,033,648
May 7, 20260.100.110.100.100.105.49%7,865,957
May 6, 20260.090.090.090.090.093.41%1,872,896
May 5, 20260.090.090.080.090.093.53%1,672,747
May 4, 20260.080.090.080.090.09-1,845,364
May 1, 20260.090.090.080.090.092.41%1,101,397
Apr 30, 20260.090.090.080.080.08-4.60%2,244,670
Apr 29, 20260.090.090.090.090.09-1,375,917
Apr 28, 20260.100.100.090.090.09-5.43%1,740,719
Apr 27, 20260.090.100.090.090.093.37%2,010,227
Apr 24, 20260.090.100.090.090.09-7.29%3,290,179
Apr 23, 20260.100.100.090.100.10-2.04%2,570,668
Apr 22, 20260.100.100.100.100.10-2.00%3,479,207
Apr 21, 20260.110.110.100.100.10-4.76%1,253,192
Apr 20, 20260.110.110.100.110.115.00%1,752,521
Apr 17, 20260.110.110.100.100.10-4.76%2,992,461
Apr 16, 20260.100.110.100.110.115.00%2,293,859
Apr 15, 20260.100.110.100.100.105.26%4,642,281
Apr 14, 20260.100.100.090.100.104.40%6,541,803
Apr 13, 20260.100.100.090.090.09-7.14%4,488,278
Apr 10, 20260.100.100.100.100.10-5,099,238
Apr 9, 20260.100.110.100.100.10-6.67%6,730,710
Apr 8, 20260.090.110.090.110.1129.63%15,349,410
Apr 7, 20260.090.090.080.080.08-3.57%2,888,115
Apr 2, 20260.090.090.080.080.08-10.64%10,494,550
Apr 1, 20260.090.100.090.090.098.05%4,802,322
Mar 31, 20260.090.090.080.090.09-1.14%4,780,330
Mar 30, 20260.090.090.090.090.09-2.22%1,602,964
Mar 27, 20260.090.090.090.090.09-5.26%2,429,714
Mar 26, 20260.100.100.090.100.10-3,040,427
Mar 25, 20260.090.100.090.100.107.95%7,609,499
Mar 24, 20260.080.090.080.090.0915.79%5,344,731
Mar 23, 20260.080.080.080.080.08-8.43%7,698,307
Mar 20, 20260.080.090.080.080.083.75%5,260,489
Mar 19, 20260.090.090.080.080.08-8.05%7,721,458
Mar 18, 20260.090.090.090.090.09-3.33%2,314,787
Mar 17, 20260.090.090.090.090.09-2,213,925
Mar 16, 20260.090.090.090.090.09-9.09%9,448,930
Mar 13, 20260.110.110.100.100.10-10.00%5,967,128
Mar 12, 20260.120.120.110.110.11-12.00%1,386,636
Mar 11, 20260.120.130.110.130.1313.64%1,497,451
Mar 10, 20260.110.120.110.110.114.76%3,521,793
Mar 9, 20260.120.120.100.110.11-8.70%5,145,472
Mar 6, 20260.120.120.110.120.12-4,435,622