Skip to main content
logo
Advance Metals Limited (ASX:AVM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0680
+0.0050 (7.94%)
Jul 21, 2026, 4:10 PM AEST

Advance Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20260.070.070.060.060.06-4.55%1,911,593
Jul 17, 20260.070.070.060.070.07-1,073,470
Jul 16, 20260.070.070.060.070.07-346,538
Jul 15, 20260.070.070.060.070.07-1.49%1,654,134
Jul 14, 20260.070.070.060.070.078.06%4,086,880
Jul 13, 20260.070.070.060.060.06-4.62%283,543
Jul 10, 20260.070.070.070.070.073.17%45,521
Jul 9, 20260.060.060.060.060.06-3.08%527,062
Jul 8, 20260.070.070.060.070.07-1,702,005
Jul 7, 20260.070.070.060.070.07-5.80%3,456,391
Jul 6, 20260.080.080.070.070.07-8.00%2,327,480
Jul 3, 20260.070.080.070.080.0815.38%2,019,516
Jul 2, 20260.060.070.060.070.078.33%2,293,912
Jul 1, 20260.060.060.060.060.06-3,452,676
Jun 30, 20260.060.060.060.060.06-1.64%3,235,513
Jun 29, 20260.060.060.060.060.06-2,702,602
Jun 26, 20260.060.060.060.060.06-1.61%2,863,142
Jun 25, 20260.060.060.060.060.06-3.13%3,212,492
Jun 24, 20260.060.070.060.060.06-7.25%1,612,071
Jun 23, 20260.070.070.060.070.07-1.43%995,942
Jun 22, 20260.070.070.070.070.07-1,425,451
Jun 19, 20260.070.070.070.070.07-4.11%679,480
Jun 18, 20260.080.080.070.070.07-7.59%791,116
Jun 17, 20260.070.080.070.080.089.72%1,768,877
Jun 16, 20260.080.080.070.070.07-6.49%753,878
Jun 15, 20260.070.080.070.080.0813.24%1,250,828
Jun 12, 20260.070.070.070.070.076.25%1,332,207
Jun 11, 20260.060.070.060.060.061.59%3,761,604
Jun 10, 20260.070.070.060.060.06-10.00%2,917,453
Jun 9, 20260.070.070.070.070.07-2.78%8,479,783
Jun 5, 20260.080.080.070.070.07-4.00%2,854,667
Jun 4, 20260.080.080.070.080.081.35%1,734,029
Jun 3, 20260.080.080.070.070.07-6.33%2,399,274
Jun 2, 20260.080.080.080.080.082.60%1,720,530
Jun 1, 20260.080.080.080.080.081.32%2,006,838
May 29, 20260.080.080.080.080.082.70%1,543,091
May 28, 20260.080.080.070.070.07-6.33%5,824,475
May 27, 20260.080.080.080.080.08-1.25%1,460,989
May 26, 20260.080.080.080.080.08-1.23%1,534,598
May 25, 20260.080.090.080.080.08-1.22%2,944,476
May 22, 20260.080.080.080.080.08-1,180,579
May 21, 20260.080.090.080.080.085.13%2,437,755
May 20, 20260.080.080.080.080.08-4.88%3,058,676
May 19, 20260.090.090.080.080.08-2.38%3,970,823
May 18, 20260.090.090.080.080.08-9.68%3,670,054
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