Avanti Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.59	0.62	0.59	0.62	0.62	27.83%	61,300
Feb 9, 2026	0.48	0.48	0.48	0.48	0.48	5.10%	3,020
Feb 5, 2026	0.48	0.48	0.45	0.46	0.46	-3.47%	36,550
Feb 3, 2026	0.48	0.48	0.48	0.48	0.48	8.72%	10,000
Feb 2, 2026	0.43	0.44	0.43	0.44	0.44	-10.84%	13,900
Jan 27, 2026	0.49	0.49	0.49	0.49	0.49	1.01%	2,000
Jan 26, 2026	0.48	0.52	0.48	0.49	0.49	4.71%	51,120
Jan 23, 2026	0.43	0.46	0.43	0.46	0.46	10.78%	11,201
Jan 21, 2026	0.42	0.42	0.42	0.42	0.42	5.61%	5,000
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	10.00%	2,500
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	-	94,000
Jan 8, 2026	0.36	0.36	0.36	0.36	0.36	-0.63%	96,000
Jan 6, 2026	0.36	0.36	0.36	0.36	0.36	0.64%	82,050
Jan 5, 2026	0.36	0.36	0.36	0.36	0.36	-5.51%	50,000
Jan 2, 2026	0.38	0.38	0.38	0.38	0.38	1.68%	5,000
Dec 26, 2025	0.37	0.37	0.37	0.37	0.37	-1.00%	5,000
Dec 24, 2025	0.38	0.38	0.38	0.38	0.38	-2.85%	11,550
Dec 19, 2025	0.39	0.39	0.39	0.39	0.39	6.80%	1,000
Dec 18, 2025	0.36	0.36	0.36	0.36	0.36	-1.49%	1,350
Dec 17, 2025	0.39	0.39	0.37	0.37	0.37	11.60%	31,000
Dec 16, 2025	0.35	0.35	0.33	0.33	0.33	-24.95%	11,180
Dec 11, 2025	0.39	0.44	0.39	0.44	0.44	13.36%	50,000
Dec 9, 2025	0.39	0.39	0.39	0.39	0.39	-11.36%	15,000
Dec 5, 2025	0.44	0.44	0.44	0.44	0.44	10.00%	22,500
Dec 4, 2025	0.40	0.40	0.40	0.40	0.40	25.00%	67,500
Nov 26, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	50,000
Nov 21, 2025	0.31	0.31	0.31	0.31	0.31	21.57%	5,000
Nov 14, 2025	0.26	0.26	0.26	0.26	0.26	-15.00%	2,000
Nov 6, 2025	0.30	0.30	0.30	0.30	0.30	-4.76%	1,200
Nov 3, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	10,000
Oct 28, 2025	0.32	0.32	0.32	0.32	0.32	-29.45%	3,000
Oct 9, 2025	0.45	0.45	0.45	0.45	0.45	17.39%	5,000
Sep 30, 2025	0.39	0.39	0.39	0.39	0.39	-3.40%	2,000
Sep 29, 2025	0.40	0.40	0.40	0.40	0.40	-11.11%	15,500
Sep 24, 2025	0.49	0.49	0.45	0.45	0.45	-4.26%	11,000
Sep 23, 2025	0.52	0.52	0.47	0.47	0.47	4.10%	42,500
Sep 22, 2025	0.45	0.45	0.45	0.45	0.45	50.50%	30,000
Sep 17, 2025	0.30	0.30	0.30	0.30	0.30	6.01%	15,000
Sep 15, 2025	0.28	0.28	0.28	0.28	0.28	-	1,889