Avanti Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.51	0.51	0.46	0.50	0.50	-5.66%	57,086
Aug 10, 2026	0.50	0.53	0.50	0.53	0.53	6.00%	80,283
Aug 7, 2026	0.48	0.51	0.46	0.50	0.50	11.11%	365,899
Aug 6, 2026	0.47	0.47	0.43	0.45	0.45	-3.23%	280,851
Aug 5, 2026	0.48	0.52	0.45	0.47	0.47	-1.06%	586,181
Aug 4, 2026	0.40	0.47	0.39	0.47	0.47	16.05%	536,736
Jul 31, 2026	0.42	0.42	0.39	0.41	0.41	-4.71%	144,692
Jul 30, 2026	0.45	0.45	0.38	0.43	0.43	-1.16%	183,518
Jul 29, 2026	0.47	0.47	0.41	0.43	0.43	-7.53%	140,503
Jul 28, 2026	0.46	0.48	0.44	0.47	0.47	-2.11%	91,516
Jul 27, 2026	0.48	0.48	0.45	0.48	0.48	1.06%	83,000
Jul 24, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	570,200
Jul 23, 2026	0.51	0.52	0.49	0.50	0.50	-	15,500
Jul 22, 2026	0.49	0.50	0.47	0.50	0.50	2.04%	174,583
Jul 21, 2026	0.50	0.54	0.48	0.49	0.49	3.16%	53,475
Jul 20, 2026	0.51	0.51	0.46	0.48	0.48	-3.06%	18,089
Jul 17, 2026	0.48	0.50	0.47	0.49	0.49	-2.00%	93,764
Jul 16, 2026	0.49	0.51	0.48	0.50	0.50	-1.96%	459,515
Jul 15, 2026	0.47	0.52	0.46	0.51	0.51	8.51%	185,000
Jul 14, 2026	0.50	0.50	0.47	0.47	0.47	-4.08%	47,000
Jul 13, 2026	0.50	0.50	0.49	0.49	0.49	-3.92%	15,890
Jul 10, 2026	0.53	0.53	0.48	0.51	0.51	-3.77%	278,115
Jul 9, 2026	0.51	0.53	0.50	0.53	0.53	-	132,538
Jul 8, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	2,678
Jul 7, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	16,992
Jul 6, 2026	0.57	0.57	0.51	0.52	0.52	-8.77%	619,641
Jul 3, 2026	0.56	0.58	0.55	0.57	0.57	7.55%	20,350
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