Avanti Gold Corp. (CSE:AGC)
Canada
· Delayed Price · Currency is CAD 0.0400
-0.0100 (-20.00%)
Apr 24, 2025, 4:00 PM EDT
Avanti Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 112,000 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 141,501 |
| Apr 23, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 179,222 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 21,500 |
| Apr 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 226,150 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 11.11% | 145,095 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 58,000 |
| Apr 15, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | - | - | 524,696 |
| Apr 14, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | - | 100.00% | 530,700 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 99,330 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 8,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 130,000 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 413,502 |
| Apr 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 652,057 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 420,257 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 532,753 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 43,004 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 150,500 |
| Mar 27, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | - | 100.00% | 994,142 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 447,008 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 449,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 20,101 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,000 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 100,000 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 97,000 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 555,972 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 679,011 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 11,600 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 258,800 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 60,000 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,008 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 253,055 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 155,000 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 96,000 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 78,000 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 110,205 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 882,333 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 455,666 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 71,000 |
| Feb 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 9,800 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 658,000 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 514,000 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 29,285 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 150,068 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 166,492 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 164,972 |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 154,774 |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jan 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 259,808 |