Avanti Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.35	0.38	0.35	0.38	0.38	8.57%	469,567
Nov 6, 2026	0.33	0.35	0.32	0.35	0.35	12.90%	517,900
Nov 5, 2026	0.34	0.34	0.31	0.31	0.31	-10.14%	321,550
Nov 4, 2026	0.32	0.35	0.32	0.35	0.35	15.00%	315,420
Nov 3, 2026	0.31	0.31	0.28	0.30	0.30	-4.76%	124,054
Nov 2, 2026	0.32	0.32	0.32	0.32	0.32	3.28%	6,035
Oct 30, 2026	0.35	0.35	0.31	0.31	0.31	-7.58%	9,338
Oct 29, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	36,800
Oct 28, 2026	0.38	0.38	0.35	0.35	0.35	-2.78%	4,669
Oct 27, 2026	0.34	0.40	0.34	0.36	0.36	12.50%	190,271
Oct 26, 2026	0.35	0.39	0.32	0.32	0.32	-8.57%	26,734
Oct 23, 2026	0.32	0.35	0.32	0.35	0.35	7.69%	96,600
Oct 22, 2026	0.33	0.38	0.33	0.33	0.33	-12.16%	77,630
Oct 21, 2026	0.35	0.37	0.35	0.37	0.37	-3.90%	51,500
Oct 20, 2026	0.37	0.40	0.35	0.39	0.39	1.32%	102,570
Oct 19, 2026	0.39	0.39	0.37	0.38	0.38	1.33%	97,060
Oct 16, 2026	0.40	0.40	0.37	0.38	0.38	-3.85%	170,025
Oct 15, 2026	0.42	0.42	0.36	0.39	0.39	1.30%	122,702
Oct 14, 2026	0.42	0.42	0.38	0.39	0.39	-8.33%	314,114
Oct 13, 2026	0.46	0.46	0.41	0.42	0.42	-8.70%	247,710
Oct 9, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	235,300
Oct 8, 2026	0.46	0.46	0.45	0.45	0.45	-	88,000
Oct 7, 2026	0.48	0.48	0.45	0.45	0.45	-2.17%	170,559
Oct 6, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	76,974
Oct 5, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	446,522
Oct 2, 2026	0.48	0.49	0.48	0.48	0.48	-4.00%	46,111
Oct 1, 2026	0.50	0.50	0.48	0.50	0.50	1.01%	127,000
Sep 30, 2026	0.49	0.50	0.48	0.50	0.50	1.02%	89,806
Sep 29, 2026	0.50	0.50	0.48	0.49	0.49	1.03%	219,200
Sep 28, 2026	0.49	0.49	0.45	0.49	0.49	8.99%	132,502
Sep 25, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	63,308
Sep 24, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	68,700
Sep 23, 2026	0.43	0.48	0.43	0.45	0.45	2.27%	231,993
Sep 22, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	613,552
Sep 21, 2026	0.47	0.48	0.44	0.45	0.45	2.27%	490,879
Sep 18, 2026	0.50	0.50	0.44	0.44	0.44	-12.00%	630,219
Sep 17, 2026	0.45	0.50	0.45	0.50	0.50	9.89%	273,666
Sep 16, 2026	0.46	0.47	0.45	0.46	0.46	-1.09%	116,520
Sep 15, 2026	0.53	0.53	0.46	0.46	0.46	-11.54%	489,228
Sep 14, 2026	0.49	0.52	0.49	0.52	0.52	8.33%	580,298
Sep 11, 2026	0.49	0.49	0.48	0.48	0.48	2.13%	66,102
Sep 10, 2026	0.50	0.50	0.47	0.47	0.47	-4.08%	18,436
Sep 9, 2026	0.52	0.52	0.49	0.49	0.49	-3.92%	241,672
Sep 8, 2026	0.50	0.53	0.49	0.51	0.51	2.00%	169,109
Sep 4, 2026	0.54	0.54	0.49	0.50	0.50	-7.41%	80,463
Sep 3, 2026	0.52	0.58	0.52	0.54	0.54	3.85%	700,430
Sep 2, 2026	0.50	0.52	0.50	0.52	0.52	14.29%	330,866
Sep 1, 2026	0.49	0.50	0.43	0.46	0.46	-9.00%	322,338
Aug 31, 2026	0.49	0.52	0.48	0.50	0.50	-	292,735
Aug 28, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	56,000