Avanti Gold Corp. (CSE:AGC)
 0.4550
 -0.0250 (-5.21%)
  Oct 31, 2025, 1:52 PM EDT
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 |