Avance Gas Holding Ltd (AVACF)
OTCMKTS · Delayed Price · Currency is USD
0.0250
0.00 (0.00%)
Aug 28, 2025, 8:00 PM EDT
Avance Gas Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.48% | 7,840 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 22, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 25.76% | 27,581 |
| Aug 21, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 4.82% | 354,516 |
| Aug 20, 2025 | 0.01 | 0.04 | 0.01 | 0.02 | 0.02 | 240.71% | 282,315 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -53.33% | 147,624 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -99.00% | 5,000 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10,426 |
| Aug 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 13, 2025 | 1.50 | 1.50 | 0.01 | 1.50 | 1.50 | 5.00% | 10,426 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 100 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 2,950 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 7, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -50.00% | 3,050 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 1,250 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,710 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -50.00% | 1,300 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -17.64% | 41,241 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 82 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.66% | 3,570 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.48% | 7,240 |
| Jul 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.32% | 2,500 |
| Jul 21, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.67% | 2,697 |
| 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 |