Skip to main content
Avanti Gold Corp. (CSE: AGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0350
0.00 (0.00%)
Jan 20, 2025, 10:30 AM EST

Avanti Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.040.040.040.04--12.50%236,715
Jan 16, 20250.040.040.040.04--210,500
Jan 15, 20250.040.040.040.04--11.11%101,000
Jan 14, 20250.040.050.040.05-12.50%14,700
Jan 13, 20250.040.050.040.04--163,000
Jan 10, 20250.040.040.040.04--7,000
Jan 9, 20250.040.050.040.04--76,088
Jan 7, 20250.040.040.040.04--11.11%106,429
Jan 6, 20250.050.050.040.05--10.00%206,885
Jan 3, 20250.040.050.040.05-25.00%366,448
Jan 2, 20250.040.040.040.04-33.33%554,657
Dec 30, 20240.040.040.030.03--14.29%149,917
Dec 27, 20240.040.040.020.04--1,078,557
Dec 23, 20240.030.040.030.04-16.67%603,587
Dec 20, 20240.040.040.030.03--153,071
Dec 19, 20240.040.040.030.03--25.00%250,000
Dec 18, 20240.040.040.040.04-14.29%101,500
Dec 17, 20240.040.040.040.04--20,000
Dec 16, 20240.040.040.040.04--12.50%62,251
Dec 13, 20240.030.040.030.04-14.29%229,646
Dec 12, 20240.040.040.040.04--12.50%459,979
Dec 11, 20240.040.040.040.04--325,000
Dec 10, 20240.040.040.040.04-14.29%218,000
Dec 9, 20240.040.040.040.04--12.50%410,038
Dec 6, 20240.050.050.040.04--11.11%20,713
Dec 5, 20240.050.050.050.05--163,500
Dec 4, 20240.050.050.040.05-12.50%75,305
Dec 2, 20240.040.040.040.04--11.11%21,114
Nov 29, 20240.040.050.030.05--587,000
Nov 28, 20240.050.050.050.05--37,863
Nov 27, 20240.050.050.040.05--13,294
Nov 26, 20240.050.050.050.05--10.00%52,379
Nov 25, 20240.050.050.050.05--55,000
Nov 22, 20240.050.050.050.05--33,500
Nov 21, 20240.050.060.050.05--187,921
Nov 20, 20240.060.060.050.05--16.67%332,000
Nov 19, 20240.060.060.060.06--89,400
Nov 18, 20240.070.070.060.06--7.69%165,483
Nov 15, 20240.070.070.070.07--63,285
Nov 14, 20240.070.070.070.07--223,375
Nov 13, 20240.070.070.070.07--7.14%387,427
Nov 12, 20240.080.080.070.07--6.67%159,001
Nov 11, 20240.080.080.080.08--6.25%131,325
Nov 8, 20240.080.080.080.08--341,360
Nov 7, 20240.070.080.070.08-14.29%698,620
Nov 6, 20240.070.070.060.07-16.67%2,292,328
Nov 5, 20240.070.070.060.06--1,426,857
Nov 4, 20240.060.070.060.06--740,334
Nov 1, 20240.060.060.060.06--7.69%312,028
Oct 31, 20240.070.070.070.07--7.14%185,295
Oct 30, 20240.060.090.060.07-7.69%803,000
Oct 29, 20240.070.070.070.07--770,827
Oct 28, 20240.070.070.070.07--474,042
Oct 25, 20240.070.080.060.07--689,075
Oct 24, 20240.070.070.070.07--1,775,300
Oct 23, 20240.080.080.070.07--13.33%401,000
Oct 22, 20240.070.080.070.08-7.14%587,572
Oct 21, 20240.080.080.070.07--12.50%712,738
Oct 18, 20240.100.100.080.08--15.79%267,521
Oct 17, 20240.100.100.090.10-5.56%55,008
Oct 16, 20240.080.090.080.09--229,000
Oct 15, 20240.080.090.080.09-28.57%166,580
Oct 11, 20240.080.080.070.07--6.67%231,000
Oct 10, 20240.090.090.070.08--6.25%104,000
Oct 9, 20240.090.090.080.08--5.88%348,159
Oct 8, 20240.090.090.090.09--5.56%47,000
Oct 7, 20240.090.090.090.09--84,333
Oct 4, 20240.090.090.080.09--116,859
Oct 3, 20240.100.110.090.09--196,515
Oct 2, 20240.100.100.090.09--5.26%30,350
Oct 1, 20240.100.100.100.10--5.00%67,000
Sep 30, 20240.100.110.100.10--4.76%106,500
Sep 27, 20240.100.110.100.11-5.00%69,547
Sep 26, 20240.080.110.080.10-17.65%386,860
Sep 25, 20240.100.100.090.09--5.56%39,299
Sep 20, 20240.100.100.090.09--5.26%63,042
Sep 19, 20240.100.100.100.10-5.56%5,048
Sep 18, 20240.090.100.090.09--5.26%76,329
Sep 17, 20240.090.100.090.10-5.56%178,500
Sep 16, 20240.100.100.090.09--10.00%60,142
Sep 13, 20240.100.100.090.10--81,249
Sep 12, 20240.100.100.100.10--4.76%3,100
Sep 11, 20240.110.110.110.11--5,085
Sep 10, 20240.110.110.110.11--17,500
Sep 9, 20240.110.110.110.11--2,009
Sep 6, 20240.100.110.090.11--53,044
Sep 5, 20240.110.110.110.11--8.70%35,400
Sep 4, 20240.120.120.120.12-4.55%869
Aug 29, 20240.110.110.110.11-10.00%10,507
Aug 28, 20240.100.100.100.10--4.76%45,500
Aug 27, 20240.110.110.110.11--33,000
Aug 23, 20240.110.110.110.11--2,003
Aug 22, 20240.110.110.110.11-16.67%13,000
Aug 21, 20240.100.100.090.09--14.29%65,549
Aug 20, 20240.100.110.100.11--4.55%184,000
Aug 15, 20240.110.110.110.11--124,899
Aug 14, 20240.110.110.110.11-4.76%79,014
Aug 13, 20240.110.110.110.11--35,085
Aug 12, 20240.110.110.110.11--4.55%164,041
Aug 9, 20240.100.130.100.11-10.00%578,652