Avance Gas Holding Ltd (AVACF)
OTCMKTS · Delayed Price · Currency is USD
0.0927
-0.0083 (-8.18%)
Jul 21, 2025, 9:50 AM EDT
Avance Gas Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.85% | 475 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.68% | 100 |
| Jul 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jul 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.17% | 14,001 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.97% | 100 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.26% | 3,040 |
| Jul 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -17.52% | 4,650 |
| Jul 9, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 39.04% | 30,245 |
| Jul 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.15% | 5,680 |
| Jul 7, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -10.34% | 21,610 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.82% | 489 |
| Jul 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.93% | 4,456 |
| Jul 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.21% | 24,971 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.87% | 5,000 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -15.15% | 4,650 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.48% | 3,350 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.31% | 7,561 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.00% | 18,500 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.15% | 10,101 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.93% | 9,202 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.85% | 385 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.15% | 33,120 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.90% | 10,316 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.28% | 10,800 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.31% | 9,872 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.06% | 15,500 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.77% | 10,729 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.73% | 11,526 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.30% | 3,348 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -10.38% | 3,707 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.89% | 23,188 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.42% | 260 |
| Jun 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.36% | 8,435 |
| May 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.34% | 7,951 |
| May 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.78% | 12,706 |
| May 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.75% | 19,005 |
| May 27, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -19.29% | 23,732 |
| May 23, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.28% | 37,325 |
| May 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -14.96% | 21,849 |
| May 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.66% | 16,155 |
| May 20, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 16.99% | 62,494 |
| May 19, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -30.89% | 21,761 |
| May 16, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -7.55% | 21,165 |
| May 15, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -2.24% | 31,145 |
| May 14, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.20% | 79,973 |
| May 13, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 3.09% | 10,977 |
| May 12, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -4.78% | 7,103 |
| May 9, 2025 | 0.38 | 0.40 | 0.35 | 0.37 | 0.37 | -5.94% | 64,602 |
| May 8, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -1.52% | 42,819 |
| May 7, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | 3.50% | 38,700 |