Avanti Helium Corp. (TSXV:AVN)
Canada
· Delayed Price · Currency is CAD 0.1100
0.00 (0.00%)
May 2, 2025, 2:25 PM EDT
Avanti Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 96,900 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 89,833 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 116,500 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 95,000 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 126,526 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 34,000 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 211,500 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 147,600 |
| Apr 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 32,300 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 183,707 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 15,000 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 20,122 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 11,000 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 13,216 |
| Apr 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 23,500 |
| Apr 8, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 96,334 |
| Apr 7, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 130,000 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -15.38% | 302,500 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 276,523 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,500 |
| Mar 31, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 159,400 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 160,900 |
| Mar 27, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 31.82% | 569,915 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 5,600 |
| Mar 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 33,000 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 157,500 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 3,000 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,000 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 37,012 |
| Mar 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 207,800 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 19,000 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 5,000 |
| Mar 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 18,000 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 34,515 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,000 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 46,500 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 24,440 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 67,000 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 45,000 |
| Feb 25, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 109,800 |
| Feb 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 60,500 |
| Feb 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 11,600 |