Avanti Helium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.46	0.47	0.45	0.47	0.47	-2.11%	332,142
May 12, 2026	0.48	0.49	0.46	0.48	0.48	-	265,959
May 11, 2026	0.45	0.50	0.44	0.48	0.48	1.06%	879,251
May 8, 2026	0.46	0.49	0.46	0.47	0.47	-1.05%	136,027
May 7, 2026	0.51	0.51	0.46	0.48	0.48	-1.04%	299,658
May 6, 2026	0.58	0.58	0.47	0.48	0.48	-14.29%	1,473,513
May 5, 2026	0.53	0.58	0.53	0.56	0.56	3.70%	441,028
May 4, 2026	0.54	0.55	0.52	0.54	0.54	-3.57%	358,629
May 1, 2026	0.51	0.57	0.50	0.56	0.56	12.00%	460,472
Apr 30, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	341,645
Apr 29, 2026	0.52	0.55	0.50	0.52	0.52	-	831,726
Apr 28, 2026	0.49	0.52	0.47	0.52	0.52	10.64%	460,291
Apr 27, 2026	0.47	0.53	0.47	0.47	0.47	1.08%	974,010
Apr 24, 2026	0.47	0.48	0.45	0.47	0.47	-3.12%	363,144
Apr 23, 2026	0.49	0.49	0.45	0.48	0.48	-	361,508
Apr 22, 2026	0.47	0.49	0.46	0.48	0.48	1.05%	415,410
Apr 21, 2026	0.46	0.49	0.44	0.48	0.48	6.74%	995,466
Apr 20, 2026	0.48	0.53	0.45	0.45	0.45	-5.32%	1,048,870
Apr 17, 2026	0.50	0.51	0.45	0.47	0.47	-7.84%	1,383,987
Apr 16, 2026	0.56	0.58	0.50	0.51	0.51	-5.56%	716,179
Apr 15, 2026	0.58	0.58	0.53	0.54	0.54	-6.90%	560,270
Apr 14, 2026	0.61	0.62	0.56	0.58	0.58	-	593,260
Apr 13, 2026	0.56	0.62	0.54	0.58	0.58	5.45%	735,532
Apr 10, 2026	0.53	0.55	0.51	0.55	0.55	3.77%	509,567
Apr 9, 2026	0.56	0.56	0.51	0.53	0.53	-1.85%	581,401
Apr 8, 2026	0.57	0.57	0.51	0.54	0.54	-8.47%	1,482,383
Apr 7, 2026	0.65	0.68	0.58	0.59	0.59	-6.35%	1,525,408
Apr 6, 2026	0.63	0.65	0.59	0.63	0.63	5.00%	648,406
Apr 2, 2026	0.59	0.65	0.59	0.60	0.60	7.14%	1,810,296
Apr 1, 2026	0.57	0.59	0.50	0.56	0.56	-5.08%	1,613,669