Arvana Inc. (AVNI)
OTCMKTS · Delayed Price · Currency is USD
0.2170
-0.1210 (-35.80%)
At close: Sep 8, 2025
Arvana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -35.80% | 125 |
| Sep 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 56.34% | 500 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 600 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -33.98% | 580 |
| Aug 25, 2025 | 0.23 | 0.33 | 0.22 | 0.33 | 0.33 | 15.72% | 3,000 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 1.40% | 10,000 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.97% | 300 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,100 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.22 | 0.30 | 0.30 | -14.29% | 8,420 |
| Aug 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.28% | 500 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.22% | 1,000 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.12% | 1,000 |
| Jul 30, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -17.69% | 10,000 |
| Jul 29, 2025 | 0.13 | 0.39 | 0.13 | 0.39 | 0.39 | -2.48% | 1,500 |
| Jul 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 100 |
| Jul 23, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -4.57% | 400 |
| Jul 21, 2025 | 0.30 | 0.44 | 0.30 | 0.44 | 0.44 | -11.65% | 6,538 |
| Jul 18, 2025 | 0.28 | 0.50 | 0.28 | 0.50 | 0.50 | 80.76% | 6,820 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 29.89% | 1,000 |
| Jul 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.62% | 100 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | 9.43% | 8,500 |
| Jul 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -15.50% | 512 |
| Jun 30, 2025 | 0.30 | 0.30 | 0.20 | 0.25 | 0.25 | -32.16% | 45,730 |
| Jun 27, 2025 | 0.30 | 0.37 | 0.30 | 0.37 | 0.37 | 15.62% | 1,350 |
| Jun 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -21.95% | 22,500 |
| Jun 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 7,700 |
| Jun 10, 2025 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | - | 12,345 |
| Jun 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 33.33% | 166 |
| Jun 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 441 |
| Jun 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -28.57% | 100 |
| Jun 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | 179 |
| May 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 50.00% | 1,000 |
| May 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -33.33% | 112 |
| May 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -8.16% | 245 |
| May 23, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | - | 2,041 |
| May 21, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 300 |
| May 20, 2025 | 0.29 | 0.50 | 0.29 | 0.50 | 0.50 | 13.64% | 2,625 |
| May 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 126 |
| May 14, 2025 | 0.29 | 0.45 | 0.29 | 0.45 | 0.45 | -2.17% | 680 |
| May 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 11.79% | 300 |
| May 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -10.54% | 100 |
| May 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 15.00% | 245 |
| Apr 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 36.61% | 350 |
| Apr 17, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 2.66% | 2,027 |
| Apr 14, 2025 | 0.29 | 0.45 | 0.29 | 0.29 | 0.29 | -38.00% | 645 |
| Apr 10, 2025 | 0.27 | 0.46 | 0.27 | 0.46 | 0.46 | - | 1,658 |
| Apr 9, 2025 | 0.46 | 0.46 | 0.27 | 0.46 | 0.46 | 4.55% | 900 |
| Apr 7, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 315 |
| Apr 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 217 |
| Mar 31, 2025 | 0.50 | 0.50 | 0.44 | 0.46 | 0.46 | -8.00% | 801 |