Avanti Helium Corp. (ARGYF)
OTCMKTS · Delayed Price · Currency is USD
0.4455
+0.006243 (1.42%)
At close: Mar 27, 2026
ARGYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.48 | 0.50 | 0.41 | 0.45 | 0.45 | 1.41% | 933,617 |
| Mar 26, 2026 | 0.39 | 0.45 | 0.39 | 0.44 | 0.44 | 11.27% | 664,741 |
| Mar 25, 2026 | 0.35 | 0.42 | 0.35 | 0.39 | 0.39 | 8.19% | 535,356 |
| Mar 24, 2026 | 0.31 | 0.37 | 0.30 | 0.36 | 0.36 | 18.01% | 374,725 |
| Mar 23, 2026 | 0.34 | 0.34 | 0.28 | 0.31 | 0.31 | -3.80% | 1,092,314 |
| Mar 20, 2026 | 0.33 | 0.36 | 0.31 | 0.32 | 0.32 | 2.82% | 600,560 |
| Mar 19, 2026 | 0.28 | 0.34 | 0.28 | 0.31 | 0.31 | 9.34% | 701,059 |
| Mar 18, 2026 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | -5.49% | 165,261 |
| Mar 17, 2026 | 0.28 | 0.32 | 0.26 | 0.30 | 0.30 | 17.52% | 289,424 |
| Mar 16, 2026 | 0.35 | 0.35 | 0.26 | 0.26 | 0.26 | -19.56% | 619,387 |
| Mar 13, 2026 | 0.25 | 0.37 | 0.25 | 0.32 | 0.32 | 28.00% | 1,190,886 |
| Mar 12, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.44% | 661,765 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.68% | 64,289 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.16% | 107,466 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -0.89% | 109,203 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 4.18% | 114,527 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 2,062 |
| Mar 4, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 3.64% | 16,983 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.30% | 6,926 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.40% | 3,175 |
| Feb 27, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.56% | 232,163 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 1.70% | 146,085 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -1.78% | 253,810 |
| Feb 24, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 18.99% | 37,434 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.52% | 49,450 |
| Feb 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 99,000 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 9.66% | 66,800 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.57% | 49,000 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.84% | 31,862 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.58% | 448 |
| Feb 12, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -8.36% | 60,638 |
| Feb 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.69% | 29,700 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.16% | 122,854 |
| Feb 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.20% | 7,515 |
| Feb 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.94% | 27,900 |
| Feb 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.58% | 200,220 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.42% | 10,628 |
| Feb 3, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 4.90% | 76,024 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -8.73% | 15,975 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -9.99% | 54,851 |
| Jan 29, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 9.61% | 16,667 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.76% | 10,924 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.33% | 24,672 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -14.69% | 25,103 |
| Jan 23, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.03% | 17,390 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -0.15% | 33,482 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.89% | 32,685 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 9.13% | 67,936 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.31% | 111,344 |
| Jan 15, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -6.24% | 72,254 |