Avacta Group Plc (AVCTF)
OTCMKTS · Delayed Price · Currency is USD
0.9000
0.00 (0.00%)
At close: Aug 11, 2026
AVCTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 10.08% | 4,000 |
| Mar 19, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -6.02% | 15,400 |
| Mar 18, 2026 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -7.91% | 56,536 |
| Mar 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.84% | 5,204 |
| Mar 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.69% | 125 |
| Mar 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 7.63% | 100 |
| Mar 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 10.34% | 20,000 |
| Mar 3, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -11.32% | 2,900 |
| Feb 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 6.90% | 15,000 |
| Feb 26, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.04% | 15,000 |
| Feb 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.57% | 1,100 |
| Feb 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.28% | 30,000 |