Avanti Helium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.45	0.45	0.45	0.45	-	2.27%	11,543
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
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