Avacta Group Plc (AVCTF)
OTCMKTS · Delayed Price · Currency is USD
0.6420
-0.0300 (-4.46%)
At close: Aug 1, 2025
Avacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 10.81% | 3,000 |
| Aug 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.46% | 1,000 |
| Jul 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -9.42% | 1,000 |
| Jul 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 10.63% | 21,000 |
| Jul 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1,000 |
| Jul 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 5.24% | 5,000 |
| Jul 25, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 20.54% | 4,800 |
| Jul 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 17.47% | 10,000 |
| Jul 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12.19% | 2,500 |
| May 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -22.87% | 695 |
| Mar 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.87% | 8,000 |