Avanti Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	9,501
Oct 9, 2025	0.64	0.67	0.58	0.62	0.62	-	664,825
Oct 8, 2025	0.65	0.69	0.62	0.62	0.62	-4.62%	300,750
Oct 7, 2025	0.68	0.68	0.65	0.65	0.65	-5.80%	79,380
Oct 6, 2025	0.74	0.76	0.66	0.69	0.69	-4.17%	241,396
Oct 3, 2025	0.74	0.74	0.70	0.72	0.72	2.86%	237,462
Oct 2, 2025	0.61	0.70	0.60	0.70	0.70	16.67%	688,624
Oct 1, 2025	0.55	0.62	0.54	0.60	0.60	11.11%	617,461
Sep 30, 2025	0.56	0.56	0.52	0.54	0.54	-6.90%	619,935
Sep 29, 2025	0.60	0.62	0.58	0.58	0.58	-	183,454
Sep 26, 2025	0.62	0.67	0.57	0.58	0.58	-9.38%	529,833
Sep 25, 2025	0.60	0.64	0.57	0.64	0.64	8.47%	140,186
Sep 24, 2025	0.68	0.68	0.58	0.59	0.59	-3.28%	562,632
Sep 23, 2025	0.66	0.69	0.61	0.61	0.61	-	921,170
Sep 22, 2025	0.67	0.70	0.60	0.61	0.61	22.00%	1,475,566
Sep 19, 2025	0.50	0.51	0.48	0.50	0.50	-	522,563
Sep 18, 2025	0.50	0.50	0.47	0.50	0.50	-	179,416
Sep 17, 2025	0.41	0.52	0.40	0.50	0.50	21.95%	701,711
Sep 16, 2025	0.40	0.43	0.37	0.41	0.41	6.49%	616,739
Sep 15, 2025	0.42	0.43	0.39	0.39	0.39	-12.50%	351,744
Sep 12, 2025	0.45	0.45	0.42	0.44	0.44	-	273,577
Sep 11, 2025	0.42	0.46	0.40	0.44	0.44	12.82%	396,293
Sep 10, 2025	0.36	0.40	0.36	0.39	0.39	2.63%	107,226
Sep 9, 2025	0.39	0.39	0.35	0.38	0.38	-5.00%	271,812
Sep 8, 2025	0.37	0.43	0.36	0.40	0.40	11.11%	818,253
Sep 5, 2025	0.32	0.36	0.32	0.36	0.36	14.29%	377,786
Sep 4, 2025	0.31	0.32	0.31	0.32	0.32	5.00%	273,555
Sep 3, 2025	0.33	0.33	0.30	0.30	0.30	-9.09%	64,005
Sep 2, 2025	0.29	0.36	0.28	0.33	0.33	15.79%	676,384
Aug 29, 2025	0.30	0.30	0.27	0.29	0.29	3.64%	145,841
Aug 28, 2025	0.28	0.32	0.28	0.28	0.28	-1.79%	539,208
Aug 27, 2025	0.31	0.34	0.28	0.28	0.28	-8.20%	82,828
Aug 26, 2025	0.27	0.31	0.27	0.31	0.31	15.09%	363,716
Aug 25, 2025	0.25	0.27	0.25	0.27	0.27	6.00%	179,701
Aug 22, 2025	0.26	0.26	0.24	0.25	0.25	-3.85%	178,641
Aug 21, 2025	0.26	0.28	0.26	0.26	0.26	4.00%	165,500
Aug 20, 2025	0.25	0.25	0.25	0.25	0.25	-	105,200
Aug 19, 2025	0.27	0.27	0.25	0.25	0.25	-7.41%	196,296
Aug 18, 2025	0.26	0.27	0.25	0.27	0.27	-3.57%	88,114
Aug 15, 2025	0.26	0.28	0.25	0.28	0.28	7.69%	169,500
Aug 14, 2025	0.28	0.28	0.25	0.26	0.26	-7.14%	596,749
Aug 13, 2025	0.28	0.30	0.27	0.28	0.28	3.70%	364,937
Aug 12, 2025	0.29	0.30	0.27	0.27	0.27	-3.57%	259,010
Aug 11, 2025	0.30	0.33	0.28	0.28	0.28	-12.50%	247,876
Aug 8, 2025	0.34	0.35	0.32	0.32	0.32	-5.88%	140,485
Aug 7, 2025	0.35	0.35	0.30	0.34	0.34	-2.86%	262,557
Aug 6, 2025	0.30	0.37	0.29	0.35	0.35	16.67%	664,979
Aug 5, 2025	0.26	0.34	0.25	0.30	0.30	20.00%	1,713,822
Aug 1, 2025	0.28	0.28	0.24	0.25	0.25	-3.85%	490,289
Jul 31, 2025	0.25	0.26	0.24	0.26	0.26	6.12%	472,900