Avanti Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.65	0.66	0.60	0.62	0.62	-4.62%	622,452
Mar 19, 2026	0.67	0.67	0.62	0.65	0.65	-4.41%	360,141
Mar 18, 2026	0.75	0.75	0.67	0.68	0.68	-6.85%	344,150
Mar 17, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	74,747
Mar 16, 2026	0.77	0.77	0.69	0.74	0.74	-1.33%	367,486
Mar 13, 2026	0.83	0.83	0.75	0.75	0.75	-8.54%	752,426
Mar 12, 2026	0.86	0.86	0.79	0.82	0.82	-4.65%	265,868
Mar 11, 2026	0.90	0.90	0.80	0.86	0.86	-4.44%	326,472
Mar 10, 2026	0.85	0.90	0.84	0.90	0.90	8.43%	124,098
Mar 9, 2026	0.85	0.88	0.78	0.83	0.83	-1.19%	476,690
Mar 6, 2026	0.84	0.87	0.75	0.84	0.84	-1.18%	472,535
Mar 5, 2026	0.90	0.90	0.83	0.85	0.85	-5.56%	410,808
Mar 4, 2026	0.98	0.98	0.90	0.90	0.90	-3.23%	146,280
Mar 3, 2026	0.98	0.98	0.82	0.93	0.93	-7.00%	221,510
Mar 2, 2026	1.10	1.10	0.99	1.00	1.00	-	149,831
Feb 27, 2026	0.97	1.07	0.97	1.00	1.00	3.09%	257,620
Feb 26, 2026	0.92	1.08	0.91	0.97	0.97	5.43%	452,922
Feb 25, 2026	0.90	0.92	0.88	0.92	0.92	2.22%	36,037
Feb 24, 2026	0.85	0.92	0.83	0.90	0.90	3.45%	383,812
Feb 23, 2026	0.84	0.88	0.83	0.87	0.87	4.19%	329,213
Feb 20, 2026	0.85	0.87	0.81	0.84	0.84	-	515,507
Feb 19, 2026	0.82	0.85	0.76	0.84	0.84	0.60%	292,851
Feb 18, 2026	0.87	0.89	0.83	0.83	0.83	-2.35%	53,076
Feb 17, 2026	0.85	0.88	0.82	0.85	0.85	-	813,935
Feb 13, 2026	0.76	0.86	0.70	0.85	0.85	7.59%	468,115
Feb 12, 2026	0.85	0.85	0.78	0.79	0.79	-3.66%	114,357
Feb 11, 2026	0.77	0.86	0.73	0.82	0.82	6.49%	1,068,169
Feb 10, 2026	0.72	0.83	0.72	0.77	0.77	4.05%	641,959
Feb 9, 2026	0.65	0.74	0.65	0.74	0.74	19.35%	464,618
Feb 6, 2026	0.62	0.62	0.60	0.62	0.62	3.33%	130,150
Feb 5, 2026	0.60	0.65	0.59	0.60	0.60	-	379,330
Feb 4, 2026	0.63	0.63	0.58	0.60	0.60	-4.76%	247,411
Feb 3, 2026	0.60	0.66	0.57	0.63	0.63	5.00%	977,048
Feb 2, 2026	0.57	0.60	0.57	0.60	0.60	-	232,162
Jan 30, 2026	0.62	0.64	0.59	0.60	0.60	-7.69%	650,597
Jan 29, 2026	0.67	0.67	0.61	0.65	0.65	-2.99%	421,303
Jan 28, 2026	0.64	0.68	0.63	0.67	0.67	4.69%	491,733
Jan 27, 2026	0.66	0.70	0.60	0.64	0.64	-3.03%	628,662
Jan 26, 2026	0.66	0.70	0.65	0.66	0.66	6.45%	1,292,404
Jan 23, 2026	0.60	0.68	0.58	0.62	0.62	3.33%	1,851,281
Jan 22, 2026	0.58	0.61	0.58	0.60	0.60	3.45%	198,719
Jan 21, 2026	0.62	0.62	0.56	0.58	0.58	-6.45%	405,411
Jan 20, 2026	0.56	0.64	0.56	0.62	0.62	5.08%	226,801
Jan 19, 2026	0.63	0.64	0.54	0.59	0.59	-	335,150
Jan 16, 2026	0.61	0.62	0.58	0.59	0.59	-3.28%	450,751
Jan 15, 2026	0.56	0.61	0.55	0.61	0.61	8.93%	397,507
Jan 14, 2026	0.57	0.57	0.54	0.56	0.56	3.70%	69,095
Jan 13, 2026	0.60	0.60	0.53	0.54	0.54	-11.48%	373,433
Jan 12, 2026	0.57	0.62	0.57	0.61	0.61	10.91%	667,557
Jan 9, 2026	0.50	0.55	0.50	0.55	0.55	10.00%	347,927