Avanti Gold Corp. (CSE: AGC)
Canada
· Delayed Price · Currency is CAD
0.0300
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
Avanti Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 153,071 |
Dec 19, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 250,000 |
Dec 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 101,500 |
Dec 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 20,000 |
Dec 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 62,251 |
Dec 13, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 14.29% | 229,646 |
Dec 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 459,979 |
Dec 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 325,000 |
Dec 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 218,000 |
Dec 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 410,038 |
Dec 6, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 20,713 |
Dec 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 163,500 |
Dec 4, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | - | 12.50% | 75,305 |
Dec 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 21,114 |
Nov 29, 2024 | 0.04 | 0.05 | 0.03 | 0.05 | - | - | 587,000 |
Nov 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 37,863 |
Nov 27, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 13,294 |
Nov 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 52,379 |
Nov 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 55,000 |
Nov 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 33,500 |
Nov 21, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 187,921 |
Nov 20, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 332,000 |
Nov 19, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 89,400 |
Nov 18, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 165,483 |
Nov 15, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 63,285 |
Nov 14, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 223,375 |
Nov 13, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 387,427 |
Nov 12, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 159,001 |
Nov 11, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 131,325 |
Nov 8, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 341,360 |
Nov 7, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | - | 14.29% | 698,620 |
Nov 6, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | - | 16.67% | 2,292,328 |
Nov 5, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 1,426,857 |
Nov 4, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | - | - | 740,334 |
Nov 1, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 312,028 |
Oct 31, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 185,295 |
Oct 30, 2024 | 0.06 | 0.09 | 0.06 | 0.07 | - | 7.69% | 803,000 |
Oct 29, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 770,827 |
Oct 28, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 474,042 |
Oct 25, 2024 | 0.07 | 0.08 | 0.06 | 0.07 | - | - | 689,075 |
Oct 24, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,775,300 |
Oct 23, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | - | -13.33% | 401,000 |
Oct 22, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 587,572 |
Oct 21, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | - | -12.50% | 712,738 |
Oct 18, 2024 | 0.10 | 0.10 | 0.08 | 0.08 | - | -15.79% | 267,521 |
Oct 17, 2024 | 0.10 | 0.10 | 0.09 | 0.10 | - | 5.56% | 55,008 |
Oct 16, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 229,000 |
Oct 15, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | - | 28.57% | 166,580 |
Oct 11, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 231,000 |
Oct 10, 2024 | 0.09 | 0.09 | 0.07 | 0.08 | - | -6.25% | 104,000 |
Oct 9, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 348,159 |
Oct 8, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 47,000 |
Oct 7, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 84,333 |
Oct 4, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 116,859 |
Oct 3, 2024 | 0.10 | 0.11 | 0.09 | 0.09 | - | - | 196,515 |
Oct 2, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 30,350 |
Oct 1, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 67,000 |
Sep 30, 2024 | 0.10 | 0.11 | 0.10 | 0.10 | - | -4.76% | 106,500 |
Sep 27, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 69,547 |
Sep 26, 2024 | 0.08 | 0.11 | 0.08 | 0.10 | - | 17.65% | 386,860 |
Sep 25, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.56% | 39,299 |
Sep 20, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 63,042 |
Sep 19, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.56% | 5,048 |
Sep 18, 2024 | 0.09 | 0.10 | 0.09 | 0.09 | - | -5.26% | 76,329 |
Sep 17, 2024 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 178,500 |
Sep 16, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 60,142 |
Sep 13, 2024 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 81,249 |
Sep 12, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 3,100 |
Sep 11, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 5,085 |
Sep 10, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 17,500 |
Sep 9, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,009 |
Sep 6, 2024 | 0.10 | 0.11 | 0.09 | 0.11 | - | - | 53,044 |
Sep 5, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 35,400 |
Sep 4, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 869 |
Aug 29, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 10,507 |
Aug 28, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 45,500 |
Aug 27, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 33,000 |
Aug 23, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,003 |
Aug 22, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16.67% | 13,000 |
Aug 21, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | - | -14.29% | 65,549 |
Aug 20, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | - | -4.55% | 184,000 |
Aug 15, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 124,899 |
Aug 14, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 79,014 |
Aug 13, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 35,085 |
Aug 12, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 164,041 |
Aug 9, 2024 | 0.10 | 0.13 | 0.10 | 0.11 | - | 10.00% | 578,652 |
Aug 8, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 500 |
Aug 7, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 30,500 |
Aug 6, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | - | -16.67% | 129,002 |
Aug 2, 2024 | 0.10 | 0.15 | 0.10 | 0.12 | - | 20.00% | 558,591 |
Aug 1, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 25,000 |
Jul 31, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 100,000 |
Jul 30, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | - | -13.04% | 206,400 |
Jul 29, 2024 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 107,818 |
Jul 26, 2024 | 0.18 | 0.18 | 0.12 | 0.12 | - | -4.17% | 84,555 |
Jul 25, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 18,528 |
Jul 24, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 119,274 |
Jul 23, 2024 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.00% | 165,985 |
Jul 22, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 4,897 |
Jul 19, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 70,000 |