Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSXV
Avanti Helium Corp (AVN)
Avanti Helium Corp (AVN) Historical

AVN Avanti Helium Corp

0.295

0.015 (5.36%)

May 09 2024 - Closed

Delayed by 15 minutes

AVN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0
May 08 2024	0.28	0.00	0.00%	0.28	0.28	0.26	106,701
May 07 2024	0.28	0.00	0.00%	0.285	0.29	0.27	78,400
May 06 2024	0.28	-0.015	-5.08%	0.30	0.30	0.27	138,580
May 03 2024	0.295	0.005	1.72%	0.295	0.295	0.285	165,310
May 02 2024	0.29	-0.01	-3.33%	0.31	0.31	0.28	275,514
May 01 2024	0.30	-0.055	-15.49%	0.35	0.35	0.30	383,979
Apr 30 2024	0.355	-0.005	-1.39%	0.355	0.36	0.35	92,150
Apr 29 2024	0.36	0.00	0.00%	0.365	0.365	0.35	179,310
Apr 26 2024	0.36	-0.01	-2.70%	0.38	0.38	0.355	306,014
Apr 25 2024	0.37	0.015	4.23%	0.37	0.385	0.365	59,013
Apr 24 2024	0.355	-0.025	-6.58%	0.38	0.39	0.345	238,560
Apr 23 2024	0.38	-0.015	-3.80%	0.395	0.40	0.38	215,710
Apr 22 2024	0.395	0.005	1.28%	0.395	0.40	0.38	72,951
Apr 19 2024	0.39	0.00	0.00%	0.39	0.395	0.39	48,200
Apr 18 2024	0.39	-0.005	-1.27%	0.395	0.395	0.38	261,000
Apr 17 2024	0.395	0.01	2.60%	0.395	0.395	0.375	273,961
Apr 16 2024	0.385	-0.015	-3.75%	0.40	0.405	0.385	68,352
Apr 15 2024	0.40	-0.005	-1.23%	0.405	0.41	0.395	65,300
Apr 12 2024	0.405	-0.005	-1.22%	0.415	0.415	0.395	115,601
Apr 11 2024	0.41	0.01	2.50%	0.405	0.42	0.40	128,799
Apr 10 2024	0.40	-0.02	-4.76%	0.43	0.43	0.40	110,311
Apr 09 2024	0.42	-0.04	-8.70%	0.44	0.44	0.42	107,245
Apr 08 2024	0.46	0.025	5.75%	0.43	0.47	0.43	135,476
Apr 05 2024	0.435	-0.015	-3.33%	0.43	0.435	0.42	109,154
Apr 04 2024	0.45	0.025	5.88%	0.43	0.45	0.43	30,385
Apr 03 2024	0.425	-0.005	-1.16%	0.43	0.445	0.425	72,500
Apr 02 2024	0.43	0.015	3.61%	0.415	0.43	0.39	149,530
Apr 01 2024	0.415	0.015	3.75%	0.41	0.415	0.40	85,000
Mar 28 2024	0.40	-0.005	-1.23%	0.41	0.41	0.40	66,000
Mar 27 2024	0.405	0.005	1.25%	0.40	0.425	0.40	106,100
Mar 26 2024	0.40	0.00	0.00%	0.39	0.42	0.39	143,565
Mar 25 2024	0.40	0.005	1.27%	0.395	0.42	0.39	62,001
Mar 22 2024	0.395	0.005	1.28%	0.38	0.40	0.38	172,396
Mar 21 2024	0.39	-0.005	-1.27%	0.38	0.39	0.38	53,791
Mar 20 2024	0.395	-0.005	-1.25%	0.40	0.40	0.39	37,501
Mar 19 2024	0.40	-0.025	-5.88%	0.42	0.42	0.385	52,902
Mar 18 2024	0.425	0.02	4.94%	0.41	0.445	0.40	182,006
Mar 15 2024	0.405	0.015	3.85%	0.40	0.415	0.40	60,037
Mar 14 2024	0.39	0.00	0.00%	0.39	0.40	0.38	74,410
Mar 13 2024	0.39	0.01	2.63%	0.40	0.40	0.38	133,605
Mar 12 2024	0.38	-0.04	-9.52%	0.41	0.42	0.38	231,889
Mar 11 2024	0.42	-0.01	-2.33%	0.435	0.44	0.41	160,231
Mar 08 2024	0.43	-0.01	-2.27%	0.45	0.45	0.43	27,771
Mar 07 2024	0.44	-0.02	-4.35%	0.46	0.46	0.43	71,484
Mar 06 2024	0.46	0.03	6.98%	0.45	0.46	0.45	36,506
Mar 05 2024	0.43	-0.03	-6.52%	0.46	0.46	0.43	101,946
Mar 04 2024	0.46	-0.01	-2.13%	0.495	0.495	0.455	69,383
Mar 01 2024	0.47	0.005	1.08%	0.47	0.48	0.455	365,028
Feb 29 2024	0.465	0.00	0.00%	0.48	0.48	0.45	192,953
Feb 28 2024	0.465	0.005	1.09%	0.46	0.475	0.455	123,410
Feb 27 2024	0.46	-0.02	-4.17%	0.465	0.47	0.46	71,725
Feb 26 2024	0.48	0.015	3.23%	0.47	0.48	0.465	78,563
Feb 23 2024	0.465	-0.015	-3.13%	0.47	0.485	0.465	36,000
Feb 22 2024	0.48	0.01	2.13%	0.485	0.485	0.46	73,007
Feb 21 2024	0.47	0.005	1.08%	0.485	0.485	0.46	40,293
Feb 20 2024	0.465	-0.015	-3.13%	0.48	0.495	0.465	20,815
Feb 16 2024	0.48	0.01	2.13%	0.48	0.53	0.48	206,500
Feb 15 2024	0.47	-0.03	-6.00%	0.50	0.50	0.47	54,800
Feb 14 2024	0.50	-0.02	-3.85%	0.51	0.53	0.50	34,241
Feb 13 2024	0.52	0.05	10.64%	0.465	0.52	0.46	113,300
Feb 12 2024	0.47	0.00	0.00%	0.48	0.48	0.47	176,659

Delayed Upgrade Clock