Avanti Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.58	0.61	0.53	0.53	0.53	1.92%	1,421,868
Jun 30, 2026	0.59	0.62	0.52	0.52	0.52	-8.77%	305,925
Jun 29, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	456,357
Jun 26, 2026	0.55	0.57	0.51	0.56	0.56	7.69%	101,028
Jun 25, 2026	0.58	0.58	0.50	0.52	0.52	-8.77%	168,536
Jun 24, 2026	0.55	0.57	0.55	0.57	0.57	-1.72%	622,000
Jun 23, 2026	0.59	0.59	0.53	0.58	0.58	-3.33%	224,735
Jun 22, 2026	0.57	0.61	0.52	0.60	0.60	5.26%	2,843,809
Jun 19, 2026	0.67	0.67	0.57	0.57	0.57	-10.94%	9,000
Jun 18, 2026	0.65	0.65	0.59	0.64	0.64	-	326,505
Jun 17, 2026	0.64	0.66	0.64	0.64	0.64	-1.54%	18,078
Jun 16, 2026	0.60	0.65	0.60	0.65	0.65	14.04%	19,302
Jun 15, 2026	0.59	0.63	0.57	0.57	0.57	-3.39%	179,135
Jun 12, 2026	0.58	0.59	0.56	0.59	0.59	-	42,504
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