Avantium N.V. (AVTXF)
OTCMKTS
· Delayed Price · Currency is USD
0.9610
+0.0810 (9.20%)
Apr 28, 2025, 10:02 AM EDT
Avantium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 5,000 |
| Apr 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 9.20% | 12,000 |
| Apr 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.05% | 1,000 |
| Apr 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -11.03% | 2,500 |
| Apr 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 7, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -8.38% | 1,485 |
| Apr 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 13.07% | 500 |
| Apr 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -28.25% | 100 |
| Apr 2, 2025 | 1.33 | 1.33 | 1.19 | 1.33 | 1.33 | -13.92% | 4,246 |
| Apr 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.44% | 2,000 |
| Mar 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 2,030 |
| Mar 27, 2025 | 1.33 | 1.59 | 1.33 | 1.59 | 1.59 | 6.00% | 365 |
| Mar 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 25, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | -6.25% | 1,300 |
| Mar 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 575 |
| Mar 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Mar 20, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Mar 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Mar 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Mar 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 30 |
| Mar 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | 250 |
| Mar 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1 |
| Mar 10, 2025 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -18.07% | 5,251 |
| Mar 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 10.96% | 204 |
| Mar 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Mar 5, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Mar 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Mar 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Feb 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Feb 27, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Feb 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Feb 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Feb 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Feb 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Feb 20, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -6.50% | 500 |
| Feb 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -13.79% | 2,954 |
| Feb 18, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 48.72% | 500 |