Avanti Gold Corp. (CSE:AGC)
Canada
· Delayed Price · Currency is CAD 0.1250
+0.0250 (25.00%)
Jul 8, 2025, 4:00 PM EDT
Avanti Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 0.11 | 0.15 | 0.11 | 0.13 | - | 25.00% | 2,299,274 |
| Jul 7, 2025 | 0.07 | 0.11 | 0.07 | 0.10 | - | 66.67% | 4,649,743 |
| Jul 4, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | - | 9.09% | 705,560 |
| Jul 3, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | - | 57.14% | 946,555 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 15,073 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,073 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 151,071 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 47,000 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 117,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 554,666 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 183,015 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 40,000 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 52,000 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,500 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 349,000 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 171,020 |
| 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 |