Avanti Gold Corp. (CSE:AGC)
Canada
· Delayed Price · Currency is CAD 0.0350
0.00 (0.00%)
Jun 9, 2025, 4:00 PM EDT
Avanti Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 13,228 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 93,900 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 292,150 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,081 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 261,700 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 42,143 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 122,000 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 124,873 |
| May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 98,000 |
| May 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 439,300 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100,000 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 30,000 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 6,060 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 66,000 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 10,657 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 67,228 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 2,000 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,041 |
| May 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 184,006 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 22,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 210,200 |
| May 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -33.33% | 252,028 |
| May 1, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | - | 28.57% | 53,341 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 30,606 |
| Apr 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 115,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 126,818 |
| 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 |