Avanti Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.55	0.59	0.54	0.59	0.59	3.51%	133,500
Jun 10, 2026	0.55	0.59	0.54	0.57	0.57	-3.39%	77,932
Jun 9, 2026	0.58	0.59	0.51	0.59	0.59	-1.67%	459,830
Jun 8, 2026	0.58	0.60	0.56	0.60	0.60	3.45%	32,244
Jun 5, 2026	0.65	0.65	0.58	0.58	0.58	-9.38%	167,077
Jun 4, 2026	0.58	0.66	0.58	0.64	0.64	6.67%	80,611
Jun 3, 2026	0.60	0.61	0.58	0.60	0.60	-1.64%	135,761
Jun 2, 2026	0.63	0.63	0.58	0.61	0.61	-1.61%	191,400
Jun 1, 2026	0.60	0.63	0.58	0.62	0.62	-	56,463
May 29, 2026	0.58	0.63	0.56	0.62	0.62	10.71%	416,257
May 28, 2026	0.58	0.58	0.54	0.56	0.56	-	232,628
May 27, 2026	0.61	0.61	0.56	0.56	0.56	-8.20%	133,871
May 26, 2026	0.64	0.65	0.59	0.61	0.61	-7.58%	382,596
May 25, 2026	0.65	0.67	0.63	0.66	0.66	-1.49%	270,351
May 22, 2026	0.68	0.70	0.64	0.67	0.67	-1.47%	104,927
May 21, 2026	0.64	0.69	0.64	0.68	0.68	4.62%	45,888
May 20, 2026	0.67	0.67	0.63	0.65	0.65	3.17%	54,738
May 19, 2026	0.65	0.65	0.63	0.63	0.63	-4.55%	112,606
May 15, 2026	0.68	0.68	0.64	0.66	0.66	-5.71%	104,020
May 14, 2026	0.67	0.70	0.66	0.70	0.70	4.48%	572,526
May 13, 2026	0.65	0.69	0.65	0.67	0.67	3.08%	82,000
May 12, 2026	0.67	0.67	0.63	0.65	0.65	-1.52%	162,128
May 11, 2026	0.70	0.70	0.64	0.66	0.66	-5.71%	85,702
May 8, 2026	0.69	0.72	0.66	0.70	0.70	9.37%	912,070
May 7, 2026	0.69	0.71	0.64	0.64	0.64	-4.48%	506,783
May 6, 2026	0.65	0.70	0.64	0.67	0.67	4.69%	145,370
May 5, 2026	0.67	0.70	0.63	0.64	0.64	-1.54%	304,461
May 4, 2026	0.72	0.72	0.65	0.65	0.65	-10.96%	319,716
May 1, 2026	0.72	0.75	0.70	0.73	0.73	-1.35%	75,699
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