Avanti Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.47	0.47	0.43	0.46	0.46	-5.21%	378,248
Oct 30, 2025	0.50	0.50	0.48	0.48	0.48	-4.00%	480,978
Oct 29, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	292,550
Oct 28, 2025	0.45	0.51	0.45	0.51	0.51	13.33%	526,290
Oct 27, 2025	0.46	0.47	0.45	0.45	0.45	-10.00%	601,510
Oct 24, 2025	0.50	0.50	0.50	0.50	0.50	-	241,926
Oct 23, 2025	0.48	0.50	0.48	0.50	0.50	13.64%	2,111,959
Oct 22, 2025	0.50	0.50	0.43	0.44	0.44	-12.00%	1,349,271
Oct 21, 2025	0.51	0.51	0.50	0.50	0.50	-10.71%	686,881
Oct 20, 2025	0.59	0.60	0.56	0.56	0.56	-3.45%	490,212
Oct 17, 2025	0.59	0.59	0.55	0.58	0.58	-1.69%	433,475
Oct 16, 2025	0.60	0.60	0.59	0.59	0.59	-	371,187
Oct 15, 2025	0.59	0.59	0.59	0.59	0.59	-3.28%	338,867
Oct 14, 2025	0.57	0.62	0.56	0.61	0.61	1.67%	449,785
Oct 10, 2025	0.61	0.61	0.60	0.60	0.60	-	283,243
Oct 9, 2025	0.65	0.65	0.60	0.60	0.60	-4.76%	664,825
Oct 8, 2025	0.66	0.66	0.63	0.63	0.63	-3.08%	300,750
Oct 7, 2025	0.68	0.68	0.65	0.65	0.65	-1.52%	79,380
Oct 6, 2025	0.76	0.76	0.66	0.66	0.66	-9.59%	241,396
Oct 3, 2025	0.71	0.73	0.71	0.73	0.73	12.31%	237,462
Oct 2, 2025	0.61	0.65	0.60	0.65	0.65	8.33%	688,624
Oct 1, 2025	0.55	0.61	0.55	0.60	0.60	11.11%	617,461
Sep 30, 2025	0.55	0.56	0.53	0.54	0.54	-6.90%	619,935
Sep 29, 2025	0.58	0.58	0.58	0.58	0.58	-3.33%	183,454
Sep 26, 2025	0.64	0.65	0.60	0.60	0.60	-1.64%	529,833
Sep 25, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	140,186
Sep 24, 2025	0.60	0.61	0.60	0.60	0.60	-6.25%	562,632
Sep 23, 2025	0.67	0.67	0.64	0.64	0.64	3.23%	921,170
Sep 22, 2025	0.61	0.62	0.61	0.62	0.62	24.00%	1,475,566
Sep 19, 2025	0.48	0.50	0.48	0.50	0.50	-	522,563
Sep 18, 2025	0.50	0.50	0.47	0.50	0.50	8.70%	179,416
Sep 17, 2025	0.42	0.46	0.42	0.46	0.46	15.00%	701,711
Sep 16, 2025	0.40	0.40	0.38	0.40	0.40	3.90%	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