Avanti Helium Corp. (TSXV:AVN)
Canada · Delayed Price · Currency is CAD 0.2700
-0.0050 (-1.82%)
Oct 24, 2025, 12:51 PM EDT
Avanti Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 115,205 |
| Oct 23, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 137,644 |
| Oct 22, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 1.85% | 161,300 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 105,900 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 195,131 |
| Oct 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 51,100 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 184,100 |
| Oct 15, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | - | 127,300 |
| Oct 14, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 531,247 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 100,600 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 19,900 |
| Oct 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 149,000 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 43,700 |
| Oct 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 61,300 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 163,825 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 37,726 |
| Oct 1, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 76,100 |
| Sep 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 81,320 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 3.70% | 255,100 |
| Sep 26, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 12.50% | 93,100 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 149,614 |
| Sep 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 36,400 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 142,126 |
| Sep 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 137,500 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -7.69% | 679,400 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 239,900 |
| Sep 17, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 16,206 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 949,838 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | 1.89% | 46,600 |
| Sep 12, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 135,434 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 146,000 |
| Sep 10, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.47% | 141,600 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 196,331 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 127,631 |
| Sep 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 106,300 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 11.11% | 771,500 |
| Sep 3, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 57,200 |
| Sep 2, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 565,939 |
| Aug 29, 2025 | 0.20 | 0.27 | 0.20 | 0.26 | 0.26 | 30.00% | 1,105,000 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 27,600 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 37,200 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 42,220 |
| Aug 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 171,900 |
| Aug 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 98,400 |
| Aug 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 120,522 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 171,342 |
| Aug 19, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 189,215 |
| Aug 18, 2025 | 0.16 | 0.23 | 0.16 | 0.22 | 0.22 | 41.94% | 867,300 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 64,900 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 120,700 |