Avanti Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.72	0.73	0.70	0.73	-	-1.35%	57,699
Apr 30, 2026	0.73	0.74	0.71	0.74	0.74	-	60,667
Apr 29, 2026	0.73	0.74	0.72	0.74	0.74	-1.33%	284,587
Apr 28, 2026	0.75	0.75	0.72	0.75	0.75	-	341,526
Apr 27, 2026	0.74	0.75	0.72	0.75	0.75	4.17%	37,640
Apr 24, 2026	0.70	0.75	0.70	0.72	0.72	-2.70%	649,669
Apr 23, 2026	0.75	0.75	0.68	0.74	0.74	-	264,173
Apr 22, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	27,000
Apr 21, 2026	0.76	0.76	0.72	0.73	0.73	-3.95%	299,400
Apr 20, 2026	0.80	0.80	0.74	0.76	0.76	-5.00%	136,246
Apr 17, 2026	0.82	0.84	0.75	0.80	0.80	-2.44%	191,690
Apr 16, 2026	0.81	0.82	0.79	0.82	0.82	1.23%	84,100
Apr 15, 2026	0.76	0.81	0.76	0.81	0.81	-	45,694
Apr 14, 2026	0.78	0.82	0.77	0.81	0.81	1.25%	287,663
Apr 13, 2026	0.75	0.80	0.72	0.80	0.80	6.67%	58,587
Apr 10, 2026	0.75	0.76	0.73	0.75	0.75	-1.32%	404,200
Apr 9, 2026	0.80	0.80	0.76	0.76	0.76	-1.30%	251,366
Apr 8, 2026	0.69	0.80	0.69	0.77	0.77	14.93%	590,519
Apr 7, 2026	0.69	0.69	0.65	0.67	0.67	-5.63%	14,753
Apr 6, 2026	0.72	0.73	0.70	0.71	0.71	-	54,891
Apr 2, 2026	0.70	0.75	0.66	0.71	0.71	-4.05%	98,023
Apr 1, 2026	0.78	0.81	0.67	0.74	0.74	2.78%	314,202
Mar 31, 2026	0.64	0.75	0.64	0.72	0.72	14.29%	539,706
Mar 30, 2026	0.64	0.66	0.62	0.63	0.63	-1.56%	57,295
Mar 27, 2026	0.62	0.68	0.62	0.64	0.64	1.59%	105,174
Mar 26, 2026	0.70	0.70	0.62	0.63	0.63	-4.55%	59,700
Mar 25, 2026	0.68	0.74	0.64	0.66	0.66	-2.94%	131,379
Mar 24, 2026	0.65	0.68	0.65	0.68	0.68	1.49%	90,255
Mar 23, 2026	0.67	0.70	0.63	0.67	0.67	8.06%	87,083
Mar 20, 2026	0.65	0.66	0.60	0.62	0.62	-4.62%	622,452
Mar 19, 2026	0.67	0.67	0.62	0.65	0.65	-4.41%	360,141
Mar 18, 2026	0.75	0.75	0.67	0.68	0.68	-6.85%	344,150
Mar 17, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	74,747
Mar 16, 2026	0.77	0.77	0.69	0.74	0.74	-1.33%	367,486
Mar 13, 2026	0.83	0.83	0.75	0.75	0.75	-8.54%	752,426
Mar 12, 2026	0.86	0.86	0.79	0.82	0.82	-4.65%	265,868
Mar 11, 2026	0.90	0.90	0.80	0.86	0.86	-4.44%	326,472
Mar 10, 2026	0.85	0.90	0.84	0.90	0.90	8.43%	124,098
Mar 9, 2026	0.85	0.88	0.78	0.83	0.83	-1.19%	476,690
Mar 6, 2026	0.84	0.87	0.75	0.84	0.84	-1.18%	472,535
Mar 5, 2026	0.90	0.90	0.83	0.85	0.85	-5.56%	410,808
Mar 4, 2026	0.98	0.98	0.90	0.90	0.90	-3.23%	146,280
Mar 3, 2026	0.98	0.98	0.82	0.93	0.93	-7.00%	221,510
Mar 2, 2026	1.10	1.10	0.99	1.00	1.00	-	149,831
Feb 27, 2026	0.97	1.07	0.97	1.00	1.00	3.09%	257,620
Feb 26, 2026	0.92	1.08	0.91	0.97	0.97	5.43%	452,922
Feb 25, 2026	0.90	0.92	0.88	0.92	0.92	2.22%	36,037
Feb 24, 2026	0.85	0.92	0.83	0.90	0.90	3.45%	383,812
Feb 23, 2026	0.84	0.88	0.83	0.87	0.87	4.19%	329,213
Feb 20, 2026	0.85	0.87	0.81	0.84	0.84	-	515,507