Avance Gas Holding Ltd (AVACF)
OTCMKTS
· Delayed Price · Currency is USD
0.1660
-0.0538 (-24.48%)
May 29, 2025, 3:30 PM EDT
Avance Gas Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -10.82% | 2,185 |
| May 5, 2025 | 0.42 | 0.44 | 0.39 | 0.44 | 0.44 | -5.86% | 27,800 |
| 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 |