Avenir Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.11	0.12	0.09	0.09	0.09	-22.83%	8,341,482
Jan 29, 2026	0.15	0.16	0.11	0.12	0.12	-21.57%	13,809,150
Jan 28, 2026	0.12	0.16	0.11	0.15	0.15	48.54%	26,273,509
Jan 27, 2026	0.06	0.11	0.06	0.10	0.10	80.70%	30,542,582
Jan 26, 2026	0.04	0.06	0.04	0.06	0.06	51.60%	8,691,341
Jan 23, 2026	0.03	0.04	0.03	0.04	0.04	15.34%	4,531,776
Jan 22, 2026	0.03	0.03	0.03	0.03	0.03	-	55,878
Jan 21, 2026	0.03	0.03	0.03	0.03	0.03	-1.81%	8,855
Jan 20, 2026	0.03	0.03	0.03	0.03	0.03	-	153,156
Jan 19, 2026	0.03	0.03	0.03	0.03	0.03	-	8,428
Jan 16, 2026	0.03	0.03	0.03	0.03	0.03	0.61%	24,619
Jan 15, 2026	0.03	0.03	0.03	0.03	0.03	-1.20%	25,686
Jan 14, 2026	0.03	0.03	0.03	0.03	0.03	1.21%	59,375
Jan 13, 2026	0.03	0.03	0.03	0.03	0.03	-1.20%	48,361
Jan 12, 2026	0.03	0.03	0.03	0.03	0.03	-	34,624
Jan 9, 2026	0.03	0.03	0.03	0.03	0.03	1.21%	51,610
Jan 8, 2026	0.03	0.03	0.03	0.03	0.03	1.85%	138,156
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	-0.61%	86,701
Jan 6, 2026	0.03	0.03	0.03	0.03	0.03	-1.21%	18,174
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	-0.60%	103,298
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	0.61%	162,139
Dec 31, 2025	0.03	0.03	0.03	0.03	0.03	3.13%	32,623
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	-1.23%	24,600
Dec 29, 2025	0.03	0.03	0.03	0.03	0.03	-3.57%	249,469
Dec 24, 2025	0.03	0.03	0.03	0.03	0.03	-	19,590
Dec 23, 2025	0.03	0.03	0.03	0.03	0.03	7.69%	161,255
Dec 22, 2025	0.03	0.03	0.03	0.03	0.03	-3.11%	396,594
Dec 19, 2025	0.03	0.03	0.03	0.03	0.03	-4.73%	71,610
Dec 18, 2025	0.03	0.03	0.03	0.03	0.03	2.42%	556,960
Dec 17, 2025	0.03	0.03	0.03	0.03	0.03	-4.07%	1,036,274
Dec 16, 2025	0.03	0.03	0.03	0.03	0.03	-0.58%	40,649
Dec 15, 2025	0.03	0.03	0.03	0.03	0.03	4.85%	37,415
Dec 12, 2025	0.04	0.04	0.03	0.03	0.03	-2.37%	310,350
Dec 11, 2025	0.04	0.04	0.03	0.03	0.03	-0.59%	72,397
Dec 10, 2025	0.03	0.04	0.03	0.03	0.03	-2.86%	310,570
Dec 9, 2025	0.03	0.04	0.03	0.04	0.04	-1.13%	44,369
Dec 8, 2025	0.04	0.04	0.03	0.04	0.04	2.91%	27,376
Dec 5, 2025	0.04	0.04	0.03	0.03	0.03	-1.71%	72,135
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	-0.57%	21,771
Dec 3, 2025	0.04	0.04	0.04	0.04	0.04	-1.12%	125,784
Dec 2, 2025	0.03	0.04	0.03	0.04	0.04	4.71%	374,565
Dec 1, 2025	0.04	0.04	0.03	0.03	0.03	-1.73%	112,597
Nov 28, 2025	0.03	0.04	0.03	0.03	0.03	-0.57%	48,421
Nov 27, 2025	0.04	0.04	0.03	0.03	0.03	-0.57%	54,502
Nov 26, 2025	0.04	0.04	0.04	0.04	0.04	-	27,206
Nov 25, 2025	0.04	0.04	0.04	0.04	0.04	-4.37%	33,916
Nov 24, 2025	0.04	0.04	0.03	0.04	0.04	4.57%	67,563
Nov 21, 2025	0.04	0.04	0.04	0.04	0.04	-0.57%	352,795
Nov 20, 2025	0.04	0.04	0.04	0.04	0.04	-1.12%	183,563
Nov 19, 2025	0.04	0.04	0.04	0.04	0.04	1.71%	56,497