Avacta Group Plc (AVCTF)
OTCMKTS · Delayed Price · Currency is USD
0.9376
-0.0222 (-2.31%)
At close: Sep 24, 2026
AVCTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.31% | 3,300 |
| Sep 22, 2026 | 1.07 | 1.07 | 0.96 | 0.96 | 0.96 | -8.59% | 800 |
| Sep 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 8.25% | 7,010 |
| Sep 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.57% | 10,000 |
| Sep 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.08% | 3,000 |
| Aug 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.78% | 5,000 |
| Aug 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.14% | 100 |
| Aug 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 5,000 |
| Aug 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 8,000 |
| Aug 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.71% | 2,000 |
| Jul 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.36% | 3,000 |
| Jun 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 12,000 |
| May 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,000 |
| May 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.44% | 10,000 |
| May 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -16.67% | 580,791 |
| May 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 6,000 |
| May 12, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 25.57% | 7,000 |
| Apr 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -7.91% | 100 |
| Apr 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 18.12% | 4,500 |
| Apr 7, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.00% | 5,000 |
| Mar 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.26% | 450 |