Avanti Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.59	0.61	0.55	0.59	-	3.51%	284,789
Dec 4, 2025	0.50	0.57	0.50	0.57	0.57	15.15%	453,585
Dec 3, 2025	0.51	0.51	0.49	0.50	0.50	-	289,200
Dec 2, 2025	0.50	0.52	0.49	0.50	0.50	-1.00%	394,592
Dec 1, 2025	0.48	0.51	0.48	0.50	0.50	2.04%	356,754
Nov 28, 2025	0.43	0.52	0.43	0.49	0.49	13.95%	691,973
Nov 27, 2025	0.43	0.43	0.42	0.43	0.43	2.99%	55,483
Nov 26, 2025	0.40	0.42	0.40	0.42	0.42	4.37%	760,681
Nov 25, 2025	0.41	0.41	0.40	0.40	0.40	1.27%	546,104
Nov 24, 2025	0.42	0.42	0.39	0.40	0.40	-3.66%	445,399
Nov 21, 2025	0.41	0.41	0.39	0.41	0.41	-	1,100,895
Nov 20, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	419,063
Nov 19, 2025	0.42	0.43	0.41	0.42	0.42	-	259,033
Nov 18, 2025	0.42	0.44	0.42	0.42	0.42	-	156,407
Nov 17, 2025	0.43	0.44	0.41	0.42	0.42	-	288,975
Nov 14, 2025	0.44	0.44	0.40	0.42	0.42	-6.67%	272,775
Nov 13, 2025	0.45	0.48	0.44	0.45	0.45	5.88%	308,831
Nov 12, 2025	0.46	0.46	0.43	0.43	0.43	-9.57%	337,013
Nov 11, 2025	0.46	0.48	0.46	0.47	0.47	-6.00%	81,500
Nov 10, 2025	0.45	0.50	0.44	0.50	0.50	12.36%	139,020
Nov 7, 2025	0.46	0.46	0.45	0.45	0.45	-1.11%	6,000
Nov 6, 2025	0.40	0.45	0.40	0.45	0.45	4.65%	121,374
Nov 5, 2025	0.42	0.45	0.42	0.43	0.43	7.50%	79,980
Nov 4, 2025	0.44	0.44	0.40	0.40	0.40	-9.09%	418,438
Nov 3, 2025	0.46	0.46	0.42	0.44	0.44	-3.30%	675,452
Oct 31, 2025	0.47	0.47	0.43	0.46	0.46	-5.21%	378,248
Oct 30, 2025	0.50	0.50	0.48	0.48	0.48	-2.04%	480,978
Oct 29, 2025	0.52	0.52	0.49	0.49	0.49	-3.92%	292,550
Oct 28, 2025	0.45	0.51	0.45	0.51	0.51	14.61%	526,290
Oct 27, 2025	0.49	0.49	0.43	0.45	0.45	-11.00%	601,510
Oct 24, 2025	0.50	0.50	0.46	0.50	0.50	-	241,926
Oct 23, 2025	0.50	0.52	0.48	0.50	0.50	16.28%	2,111,959
Oct 22, 2025	0.50	0.50	0.42	0.43	0.43	-17.31%	1,349,271
Oct 21, 2025	0.55	0.55	0.45	0.52	0.52	-10.34%	686,881
Oct 20, 2025	0.60	0.60	0.56	0.58	0.58	-1.69%	490,212
Oct 17, 2025	0.59	0.59	0.54	0.59	0.59	-1.67%	433,475
Oct 16, 2025	0.60	0.61	0.57	0.60	0.60	3.45%	371,187
Oct 15, 2025	0.62	0.63	0.58	0.58	0.58	-4.92%	338,867
Oct 14, 2025	0.58	0.65	0.55	0.61	0.61	5.17%	449,785
Oct 10, 2025	0.63	0.63	0.58	0.58	0.58	-6.45%	283,243
Oct 9, 2025	0.64	0.67	0.58	0.62	0.62	-	664,825
Oct 8, 2025	0.65	0.69	0.62	0.62	0.62	-4.62%	300,750
Oct 7, 2025	0.68	0.68	0.65	0.65	0.65	-5.80%	79,380
Oct 6, 2025	0.74	0.76	0.66	0.69	0.69	-4.17%	241,396
Oct 3, 2025	0.74	0.74	0.70	0.72	0.72	2.86%	237,462
Oct 2, 2025	0.61	0.70	0.60	0.70	0.70	16.67%	688,624
Oct 1, 2025	0.55	0.62	0.54	0.60	0.60	11.11%	617,461
Sep 30, 2025	0.56	0.56	0.52	0.54	0.54	-6.90%	619,935
Sep 29, 2025	0.60	0.62	0.58	0.58	0.58	-	183,454
Sep 26, 2025	0.62	0.67	0.57	0.58	0.58	-9.38%	529,833