Avanti Helium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.47	0.48	0.47	0.48	-	-	19,914
Jul 23, 2026	0.48	0.50	0.47	0.48	0.48	-3.06%	113,211
Jul 22, 2026	0.49	0.49	0.47	0.49	0.49	5.38%	58,375
Jul 21, 2026	0.50	0.50	0.46	0.47	0.47	-6.53%	276,916
Jul 20, 2026	0.50	0.51	0.48	0.50	0.50	4.19%	506,803
Jul 17, 2026	0.48	0.50	0.47	0.48	0.48	0.53%	739,356
Jul 16, 2026	0.50	0.50	0.47	0.48	0.48	-2.06%	198,718
Jul 15, 2026	0.47	0.51	0.47	0.49	0.49	10.23%	488,734
Jul 14, 2026	0.47	0.47	0.44	0.44	0.44	-5.38%	110,212
Jul 13, 2026	0.45	0.48	0.44	0.47	0.47	8.14%	283,349
Jul 10, 2026	0.45	0.45	0.43	0.43	0.43	-1.15%	49,351
Jul 9, 2026	0.47	0.47	0.43	0.44	0.44	-3.33%	116,610
Jul 8, 2026	0.44	0.48	0.42	0.45	0.45	3.45%	480,693
Jul 7, 2026	0.42	0.44	0.42	0.44	0.44	1.16%	57,078
Jul 6, 2026	0.45	0.45	0.43	0.43	0.43	-1.15%	86,522
Jul 3, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	87,051
Jul 2, 2026	0.45	0.46	0.44	0.44	0.44	3.53%	175,091
Jun 30, 2026	0.44	0.45	0.43	0.43	0.43	-	40,100
Jun 29, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	43,769
Jun 26, 2026	0.43	0.45	0.43	0.43	0.43	-4.44%	45,199
Jun 25, 2026	0.41	0.50	0.40	0.45	0.45	12.50%	967,290
Jun 24, 2026	0.45	0.45	0.39	0.40	0.40	-10.11%	423,016
Jun 23, 2026	0.44	0.46	0.43	0.45	0.45	3.49%	53,193
Jun 22, 2026	0.43	0.44	0.43	0.43	0.43	-	50,675
Jun 19, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	72,040
Jun 18, 2026	0.44	0.45	0.42	0.42	0.42	-6.67%	538,350
Jun 17, 2026	0.43	0.46	0.43	0.45	0.45	4.65%	98,827
Jun 16, 2026	0.43	0.44	0.42	0.43	0.43	-4.44%	734,914
Jun 15, 2026	0.45	0.46	0.44	0.45	0.45	-	244,841
Jun 12, 2026	0.45	0.47	0.45	0.45	0.45	1.12%	88,747
Jun 11, 2026	0.48	0.49	0.44	0.45	0.45	-4.30%	374,622
Jun 10, 2026	0.47	0.49	0.47	0.47	0.47	-2.11%	81,604
Jun 9, 2026	0.47	0.56	0.45	0.48	0.48	5.56%	664,177
Jun 8, 2026	0.47	0.48	0.45	0.45	0.45	0.56%	109,845
Jun 5, 2026	0.50	0.50	0.43	0.45	0.45	-12.25%	551,388
Jun 4, 2026	0.52	0.52	0.47	0.51	0.51	-	241,510
Jun 3, 2026	0.44	0.52	0.44	0.51	0.51	14.61%	838,114
Jun 2, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	279,456
Jun 1, 2026	0.44	0.47	0.44	0.45	0.45	2.27%	500,695
May 29, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	124,238
May 28, 2026	0.45	0.45	0.43	0.44	0.44	1.16%	81,603
May 27, 2026	0.43	0.44	0.42	0.43	0.43	-2.27%	299,096
May 26, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	211,119
May 25, 2026	0.46	0.46	0.40	0.43	0.43	-2.27%	578,133
May 22, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	485,070
May 21, 2026	0.46	0.48	0.45	0.45	0.45	-2.17%	317,665
May 20, 2026	0.49	0.49	0.46	0.46	0.46	-3.16%	213,106
May 19, 2026	0.50	0.53	0.48	0.48	0.48	-4.04%	557,181
May 15, 2026	0.46	0.51	0.46	0.50	0.50	5.32%	1,150,817
May 14, 2026	0.46	0.48	0.45	0.47	0.47	1.08%	201,197