Avance Gas Holding Ltd (AVACF)
OTCMKTS
· Delayed Price · Currency is USD
0.4650
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
Avance Gas Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.40 | 0.46 | 0.40 | 0.46 | 0.46 | 23.80% | 23,305 |
| May 1, 2025 | 0.39 | 0.39 | 0.35 | 0.38 | 0.38 | 5.63% | 15,814 |
| Apr 30, 2025 | 0.37 | 0.39 | 0.36 | 0.36 | 0.36 | 7.28% | 21,479 |
| Apr 29, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 13.78% | 8,900 |
| Apr 28, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -2.51% | 8,514 |
| Apr 25, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -45.68% | 168,579 |
| Apr 24, 2025 | 0.54 | 0.57 | 0.48 | 0.55 | 0.19 | -43.93% | 65,796 |
| Apr 23, 2025 | 1.05 | 1.05 | 0.97 | 0.98 | 0.33 | -12.89% | 17,003 |
| Apr 22, 2025 | 1.11 | 1.15 | 1.09 | 1.13 | 0.38 | 15.28% | 49,889 |
| Apr 21, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.33 | -2.21% | 5,409 |
| Apr 17, 2025 | 0.98 | 1.03 | 0.97 | 1.00 | 0.34 | 10.40% | 85,355 |
| Apr 16, 2025 | 0.90 | 0.93 | 0.90 | 0.90 | 0.31 | -7.76% | 5,839 |
| Apr 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.33 | - | - |
| Apr 14, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.33 | -1.01% | 14,240 |
| Apr 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.34 | 6.01% | 2,360 |
| Apr 10, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.32 | -3.78% | 3,590 |
| Apr 9, 2025 | 0.91 | 0.98 | 0.91 | 0.97 | 0.33 | 11.21% | 15,240 |
| Apr 8, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.30 | -0.73% | 20,205 |
| Apr 7, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.30 | 0.36% | 15,179 |
| Apr 4, 2025 | 0.93 | 1.01 | 0.88 | 0.88 | 0.30 | -11.96% | 37,379 |
| Apr 3, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.34 | -1.00% | 3,600 |
| Apr 2, 2025 | 0.98 | 1.01 | 0.97 | 1.01 | 0.34 | 5.85% | 4,632 |
| Apr 1, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.32 | -2.21% | 14,416 |
| Mar 31, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | 0.33 | 0.73% | 46,739 |
| Mar 28, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.33 | -0.52% | 3,400 |
| Mar 27, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.33 | 0.42% | 1,201 |
| Mar 26, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.33 | 1.68% | 4,261 |
| Mar 25, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.32 | -0.78% | 500 |
| Mar 24, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.33 | -7.14% | 4,637 |
| Mar 21, 2025 | 1.10 | 1.10 | 1.03 | 1.03 | 0.35 | -3.29% | 1,798 |
| Mar 20, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 0.36 | 3.40% | 5,200 |
| Mar 19, 2025 | 1.02 | 1.07 | 1.01 | 1.03 | 0.35 | 5.21% | 9,529 |
| Mar 18, 2025 | 0.93 | 0.98 | 0.91 | 0.98 | 0.33 | 3.05% | 77,630 |
| Mar 17, 2025 | 0.94 | 0.98 | 0.90 | 0.95 | 0.32 | 1.00% | 65,530 |
| Mar 14, 2025 | 0.95 | 0.95 | 0.91 | 0.94 | 0.32 | 18.24% | 11,566 |
| Mar 13, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.27 | -1.35% | 1,174 |
| Mar 12, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.27 | -10.97% | 7,706 |
| Mar 11, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.31 | 7.45% | 6,800 |
| Mar 10, 2025 | 0.88 | 0.90 | 0.84 | 0.84 | 0.29 | -2.77% | 25,146 |
| Mar 7, 2025 | 0.89 | 0.93 | 0.87 | 0.87 | 0.29 | -5.81% | 288,565 |
| Mar 6, 2025 | 1.15 | 1.15 | 0.90 | 0.92 | 0.31 | -15.55% | 22,216 |
| Mar 5, 2025 | 1.34 | 1.70 | 0.94 | 1.09 | 0.20 | -35.27% | 371,327 |
| Mar 4, 2025 | 1.64 | 1.70 | 1.63 | 1.68 | 0.32 | 4.60% | 42,349 |
| Mar 3, 2025 | 1.65 | 1.68 | 1.61 | 1.61 | 0.30 | 15.00% | 48,539 |
| Feb 28, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 0.26 | -2.78% | 34,254 |
| Feb 27, 2025 | 1.48 | 1.50 | 1.44 | 1.44 | 0.27 | -5.26% | 81,208 |
| Feb 26, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 0.28 | -3.49% | 13,546 |
| Feb 25, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 0.29 | 1.61% | 2,271 |
| Feb 24, 2025 | 1.56 | 1.56 | 1.51 | 1.55 | 0.29 | -0.64% | 30,725 |
| Feb 21, 2025 | 1.57 | 1.63 | 1.56 | 1.56 | 0.29 | -6.59% | 24,121 |