Avanti Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.50	0.51	0.49	0.50	0.50	-	475,742
Jan 7, 2026	0.51	0.51	0.48	0.50	0.50	-1.96%	384,250
Jan 6, 2026	0.50	0.51	0.49	0.51	0.51	4.08%	1,993,000
Jan 5, 2026	0.49	0.50	0.48	0.49	0.49	-5.77%	134,557
Jan 2, 2026	0.50	0.53	0.50	0.52	0.52	4.00%	124,572
Dec 31, 2025	0.50	0.52	0.47	0.50	0.50	-	162,434
Dec 30, 2025	0.50	0.50	0.49	0.50	0.50	-	26,085
Dec 29, 2025	0.51	0.51	0.50	0.50	0.50	-5.66%	61,000
Dec 24, 2025	0.52	0.53	0.50	0.53	0.53	-	1,978,486
Dec 23, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	332,400
Dec 22, 2025	0.53	0.56	0.53	0.54	0.54	3.85%	254,245
Dec 19, 2025	0.46	0.54	0.45	0.52	0.52	9.47%	242,828
Dec 18, 2025	0.50	0.52	0.48	0.48	0.48	-5.00%	123,511
Dec 17, 2025	0.47	0.52	0.47	0.50	0.50	16.28%	477,126
Dec 16, 2025	0.46	0.47	0.43	0.43	0.43	-4.44%	322,347