Skip to main content
logo
Avanti Helium Corp. (TSXV:AVN)
Canada flag Canada · Delayed Price · Currency is CAD
0.2550
-0.0150 (-5.56%)
Sep 11, 2025, 2:49 PM EDT

Avanti Helium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20250.270.270.250.250.25-7.41%69,973
Sep 10, 20250.290.290.270.270.27-8.47%141,600
Sep 9, 20250.300.300.290.300.305.36%196,331
Sep 8, 20250.300.300.280.280.28-6.67%127,631
Sep 5, 20250.310.310.300.300.30-106,300
Sep 4, 20250.310.310.290.300.3011.11%771,500
Sep 3, 20250.270.280.260.270.27-57,200
Sep 2, 20250.260.270.250.270.273.85%565,939
Aug 29, 20250.200.270.200.260.2630.00%1,105,000
Aug 28, 20250.200.200.190.200.202.56%27,600
Aug 27, 20250.200.200.200.200.20-2.50%37,200
Aug 26, 20250.210.210.190.200.202.56%42,220
Aug 25, 20250.210.210.200.200.20-7.14%171,900
Aug 22, 20250.210.210.200.210.215.00%98,400
Aug 21, 20250.200.210.200.200.20-120,522
Aug 20, 20250.220.220.200.200.20-171,342
Aug 19, 20250.220.230.200.200.20-9.09%189,215
Aug 18, 20250.160.230.160.220.2241.94%867,300
Aug 15, 20250.160.160.160.160.16-64,900
Aug 14, 20250.160.160.150.160.16-120,700
Aug 13, 20250.170.170.150.160.16-3.13%89,121
Aug 12, 20250.170.170.160.160.16-162,146
Aug 11, 20250.170.180.160.160.16-5.88%240,210
Aug 8, 20250.150.180.150.170.1717.24%861,944
Aug 7, 20250.120.200.120.150.1538.10%2,767,600
Aug 6, 20250.110.110.110.110.115.00%31,500
Aug 5, 20250.110.110.100.100.105.26%124,025
Aug 1, 20250.100.100.090.100.10-91,500
Jul 31, 20250.110.110.100.100.10-13.64%155,300
Jul 30, 20250.080.110.080.110.1137.50%685,902
Jul 29, 20250.080.080.080.080.08-117,000
Jul 28, 20250.080.080.080.080.08-6,035
Jul 25, 20250.080.080.080.080.08-500,802
Jul 24, 20250.080.080.080.080.08-164,900
Jul 23, 20250.080.080.080.080.08-237,000
Jul 22, 20250.090.090.080.080.08-75,200
Jul 21, 20250.080.080.080.080.08-5.88%106,010
Jul 18, 20250.080.090.080.090.096.25%101,000
Jul 17, 20250.080.080.080.080.08-5.88%74,200
Jul 16, 20250.090.090.080.090.09-215,000
Jul 15, 20250.090.090.090.090.09-125,000
Jul 14, 20250.080.090.080.090.09-249,740
Jul 11, 20250.080.090.080.090.096.25%83,000
Jul 10, 20250.080.080.080.080.08-5.88%68,900
Jul 9, 20250.080.090.080.090.096.25%248,600
Jul 8, 20250.080.080.080.080.08-3,505
Jul 7, 20250.080.080.080.080.08-10,512
Jul 4, 20250.080.080.080.080.08-131,000
Jul 3, 20250.080.080.080.080.08-5,300
Jul 2, 20250.080.080.080.080.086.67%100,400