Avanti Helium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	0.70	0.72	0.53	0.59	0.59	-19.18%	1,928,500
Mar 30, 2026	0.70	0.78	0.64	0.73	0.73	17.74%	2,894,872
Mar 27, 2026	0.64	0.69	0.56	0.62	0.62	3.33%	2,041,570
Mar 26, 2026	0.55	0.62	0.55	0.60	0.60	11.11%	1,418,234
Mar 25, 2026	0.50	0.57	0.48	0.54	0.54	5.88%	1,360,413
Mar 24, 2026	0.42	0.51	0.41	0.51	0.51	18.60%	1,093,076
Mar 23, 2026	0.44	0.45	0.39	0.43	0.43	-	1,254,102
Mar 20, 2026	0.45	0.49	0.42	0.43	0.43	2.38%	1,043,781
Mar 19, 2026	0.40	0.47	0.40	0.42	0.42	6.33%	1,357,701
Mar 18, 2026	0.43	0.43	0.38	0.40	0.40	-2.47%	454,194
Mar 17, 2026	0.36	0.43	0.36	0.41	0.41	14.08%	1,779,660
Mar 16, 2026	0.45	0.45	0.35	0.36	0.36	-24.47%	1,607,871
Mar 13, 2026	0.36	0.50	0.36	0.47	0.47	38.24%	4,995,418
Mar 12, 2026	0.28	0.34	0.28	0.34	0.34	25.93%	1,441,549