Avanti Gold Corp. (CSE:AGC)
Canada
· Delayed Price · Currency is CAD 0.2800
+0.0200 (7.69%)
Aug 15, 2025, 4:00 PM EDT
Avanti Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | - | 7.69% | 169,500 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | - | -7.14% | 596,749 |
| Aug 13, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | - | 3.70% | 364,937 |
| Aug 12, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | - | -3.57% | 259,010 |
| Aug 11, 2025 | 0.30 | 0.33 | 0.28 | 0.28 | - | -12.50% | 247,876 |
| Aug 8, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | - | -5.88% | 140,485 |
| Aug 7, 2025 | 0.35 | 0.35 | 0.30 | 0.34 | - | -2.86% | 262,557 |
| Aug 6, 2025 | 0.30 | 0.37 | 0.29 | 0.35 | - | 16.67% | 664,979 |
| Aug 5, 2025 | 0.26 | 0.34 | 0.25 | 0.30 | - | 20.00% | 1,713,822 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | - | -3.85% | 490,289 |
| Jul 31, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | 6.12% | 472,900 |
| Jul 30, 2025 | 0.26 | 0.28 | 0.24 | 0.25 | - | -9.26% | 442,797 |
| Jul 29, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | - | -3.57% | 91,181 |
| Jul 28, 2025 | 0.29 | 0.31 | 0.28 | 0.28 | - | -3.45% | 304,328 |
| Jul 25, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | - | 156,006 |
| Jul 24, 2025 | 0.29 | 0.32 | 0.28 | 0.29 | - | 3.57% | 360,603 |
| Jul 23, 2025 | 0.22 | 0.28 | 0.21 | 0.28 | - | 27.27% | 906,575 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.20 | 0.22 | - | -13.73% | 414,140 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.21 | 0.26 | - | 6.25% | 386,868 |
| Jul 18, 2025 | 0.22 | 0.26 | 0.21 | 0.24 | - | 17.07% | 1,392,264 |
| Jul 17, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | - | 5.13% | 505,513 |
| Jul 16, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | - | 5.41% | 684,241 |
| Jul 15, 2025 | 0.20 | 0.22 | 0.17 | 0.19 | - | -7.50% | 688,887 |
| Jul 14, 2025 | 0.17 | 0.22 | 0.17 | 0.20 | - | 29.03% | 1,859,450 |
| Jul 11, 2025 | 0.14 | 0.16 | 0.12 | 0.16 | - | 14.81% | 1,057,457 |
| Jul 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 369,837 |
| Jul 9, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | - | 8.00% | 1,452,910 |
| Jul 8, 2025 | 0.11 | 0.15 | 0.11 | 0.13 | - | 25.00% | 2,571,094 |
| Jul 7, 2025 | 0.07 | 0.11 | 0.07 | 0.10 | - | 66.67% | 4,649,743 |
| Jul 4, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | - | 9.09% | 705,560 |
| Jul 3, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | - | 57.14% | 946,555 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 15,073 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,073 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 151,071 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 47,000 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 117,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 554,666 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 183,015 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 40,000 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 52,000 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,500 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 349,000 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 171,020 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 13,228 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 93,900 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 292,150 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,081 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 261,700 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 42,143 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 122,000 |