Avanti Helium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	0.48	0.49	0.45	0.45	0.45	-6.25%	146,341
Aug 25, 2026	0.51	0.54	0.47	0.48	0.48	-3.03%	261,345
Aug 24, 2026	0.54	0.57	0.48	0.50	0.50	-8.33%	688,732
Aug 21, 2026	0.56	0.57	0.53	0.54	0.54	1.89%	396,847
Aug 20, 2026	0.51	0.56	0.51	0.53	0.53	6.00%	170,079
Aug 19, 2026	0.54	0.54	0.50	0.50	0.50	-9.09%	406,475
Aug 18, 2026	0.59	0.59	0.53	0.55	0.55	-5.98%	192,250
Aug 17, 2026	0.60	0.60	0.58	0.59	0.59	0.86%	55,641
Aug 14, 2026	0.58	0.58	0.56	0.58	0.58	-	39,691
Aug 13, 2026	0.58	0.58	0.54	0.58	0.58	1.75%	217,169
Aug 12, 2026	0.55	0.58	0.54	0.57	0.57	3.64%	373,896
Aug 11, 2026	0.51	0.55	0.50	0.55	0.55	7.84%	337,786
Aug 10, 2026	0.50	0.52	0.49	0.51	0.51	-	58,682
Aug 7, 2026	0.52	0.52	0.49	0.51	0.51	2.00%	120,390
Aug 6, 2026	0.49	0.50	0.47	0.50	0.50	2.04%	188,238