Avanti Helium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	17,653
Nov 5, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	84,477
Nov 4, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	85,606
Nov 3, 2026	0.44	0.46	0.44	0.45	0.45	1.14%	47,335
Nov 2, 2026	0.46	0.46	0.43	0.44	0.44	-1.12%	31,263
Oct 30, 2026	0.46	0.48	0.45	0.45	0.45	-3.26%	98,257
Oct 29, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	71,661
Oct 28, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	19,845
Oct 27, 2026	0.48	0.49	0.47	0.48	0.48	1.05%	145,018
Oct 26, 2026	0.46	0.51	0.46	0.48	0.48	10.47%	528,366
Oct 23, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	206,520
Oct 22, 2026	0.43	0.43	0.41	0.41	0.41	-1.20%	76,448
Oct 21, 2026	0.42	0.42	0.41	0.42	0.42	2.47%	96,370
Oct 20, 2026	0.43	0.43	0.40	0.41	0.41	-1.22%	119,143
Oct 19, 2026	0.43	0.43	0.41	0.41	0.41	-1.20%	124,381
Oct 16, 2026	0.41	0.43	0.41	0.42	0.42	1.22%	61,798
Oct 15, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	58,304
Oct 14, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	144,108
Oct 13, 2026	0.45	0.45	0.43	0.43	0.43	4.88%	55,603
Oct 9, 2026	0.42	0.42	0.41	0.41	0.41	-	255,236
Oct 8, 2026	0.42	0.45	0.41	0.41	0.41	-1.20%	308,721
Oct 7, 2026	0.41	0.42	0.40	0.42	0.42	6.41%	124,232
Oct 6, 2026	0.42	0.42	0.39	0.39	0.39	-4.88%	199,769
Oct 5, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	59,575
Oct 2, 2026	0.41	0.42	0.41	0.42	0.42	-	84,128
Oct 1, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	87,098
Sep 30, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	17,000
Sep 29, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	57,286
Sep 28, 2026	0.43	0.44	0.41	0.42	0.42	-2.35%	149,605
Sep 25, 2026	0.45	0.45	0.43	0.43	0.43	-5.56%	85,995
Sep 24, 2026	0.45	0.46	0.43	0.45	0.45	-2.17%	539,742
Sep 23, 2026	0.46	0.47	0.45	0.46	0.46	-	51,146
Sep 22, 2026	0.49	0.49	0.46	0.46	0.46	-4.17%	72,526
Sep 21, 2026	0.46	0.48	0.45	0.48	0.48	3.23%	91,107
Sep 18, 2026	0.46	0.47	0.45	0.47	0.47	-	68,005
Sep 17, 2026	0.46	0.47	0.45	0.47	0.47	5.68%	50,325
Sep 16, 2026	0.45	0.45	0.44	0.44	0.44	-4.35%	27,311
Sep 15, 2026	0.46	0.47	0.44	0.46	0.46	1.10%	172,773
Sep 14, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	57,346
Sep 11, 2026	0.45	0.47	0.45	0.47	0.47	3.33%	179,159
Sep 10, 2026	0.46	0.47	0.45	0.45	0.45	-1.10%	49,121
Sep 9, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	47,382
Sep 8, 2026	0.47	0.47	0.45	0.46	0.46	1.66%	239,166
Sep 4, 2026	0.45	0.46	0.45	0.45	0.45	0.56%	25,185
Sep 3, 2026	0.49	0.49	0.45	0.45	0.45	-5.26%	187,374
Sep 2, 2026	0.48	0.50	0.46	0.48	0.48	2.15%	414,069
Sep 1, 2026	0.44	0.48	0.44	0.47	0.47	4.49%	174,864
Aug 31, 2026	0.48	0.48	0.44	0.45	0.45	-2.20%	307,178
Aug 28, 2026	0.45	0.47	0.45	0.46	0.46	3.41%	75,023
Aug 27, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	483,382