Avanti Gold Corp. (CSE:AGC)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Mar 24, 2025, 4:00 PM EST
Avanti Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 39,000 |
| 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 |
| Jan 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | 14.29% | 735,000 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 109,055 |
| Jan 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -12.50% | 295,994 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 257,039 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,360 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 66,000 |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 110,170 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,645 |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 6,342 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 236,715 |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 210,500 |
| Jan 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 101,000 |
| Jan 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 14,700 |
| Jan 13, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 163,000 |
| Jan 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,000 |
| Jan 9, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 76,088 |