STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Avanti Helium Corp. (ARGYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2800

+0.0208

(+8.02%)

As of 11:18AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.2727	0.2800	0.2682	0.2800	0.2800	14,076
Apr 24, 2024	0.2900	0.2900	0.2470	0.2592	0.2592	83,701
Apr 23, 2024	0.2840	0.2951	0.2800	0.2859	0.2859	64,736
Apr 22, 2024	0.2820	0.2880	0.2754	0.2880	0.2880	20,030
Apr 19, 2024	0.3030	0.3030	0.2819	0.2819	0.2819	6,748
Apr 18, 2024	0.2700	0.2855	0.2700	0.2799	0.2799	92,085
Apr 17, 2024	0.2884	0.2892	0.2751	0.2892	0.2892	114,585
Apr 16, 2024	0.2670	0.2966	0.2670	0.2833	0.2833	17,930
Apr 15, 2024	0.2900	0.2927	0.2831	0.2900	0.2900	15,218
Apr 12, 2024	0.2950	0.2950	0.2896	0.2910	0.2910	90,060
Apr 11, 2024	0.2956	0.2956	0.2910	0.2956	0.2956	39,370
Apr 10, 2024	0.3093	0.3093	0.3000	0.3000	0.3000	24,861
Apr 09, 2024	0.3273	0.3300	0.3100	0.3100	0.3100	60,015
Apr 08, 2024	0.3229	0.3330	0.3158	0.3330	0.3330	70,830
Apr 05, 2024	0.3194	0.3194	0.3040	0.3120	0.3120	50,567
Apr 04, 2024	0.3149	0.3194	0.3143	0.3171	0.3171	1,416
Apr 03, 2024	0.3194	0.3235	0.3117	0.3117	0.3117	11,530
Apr 02, 2024	0.3030	0.3194	0.2900	0.3194	0.3194	101,605
Apr 01, 2024	0.3140	0.3140	0.2787	0.3100	0.3100	26,360
Mar 28, 2024	0.2950	0.3047	0.2950	0.3031	0.3031	27,434
Mar 27, 2024	0.2979	0.3106	0.2908	0.3030	0.3030	187,817
Mar 26, 2024	0.2900	0.3164	0.2892	0.2950	0.2950	31,571
Mar 25, 2024	0.2660	0.3000	0.2660	0.2901	0.2901	3,750
Mar 22, 2024	0.2878	0.2923	0.2831	0.2831	0.2831	10,320
Mar 21, 2024	0.2807	0.2960	0.2807	0.2960	0.2960	4,623
Mar 20, 2024	0.2946	0.2946	0.2836	0.2946	0.2946	12,725
Mar 19, 2024	0.3084	0.3100	0.2869	0.2869	0.2869	3,401
Mar 18, 2024	0.3000	0.3205	0.2989	0.3092	0.3092	61,981
Mar 15, 2024	0.2899	0.3098	0.2899	0.2941	0.2941	36,760
Mar 14, 2024	0.2915	0.2970	0.2850	0.2850	0.2850	44,250
Mar 13, 2024	0.2926	0.2927	0.2900	0.2900	0.2900	12,701
Mar 12, 2024	0.3100	0.3100	0.2796	0.2796	0.2796	92,477
Mar 11, 2024	0.3300	0.3303	0.3100	0.3100	0.3100	32,332
Mar 08, 2024	0.3348	0.3362	0.3273	0.3300	0.3300	16,766
Mar 07, 2024	0.3350	0.3372	0.3300	0.3300	0.3300	8,482
Mar 06, 2024	0.3447	0.3469	0.3310	0.3310	0.3310	9,412
Mar 05, 2024	0.3381	0.3381	0.3300	0.3300	0.3300	14,211
Mar 04, 2024	0.3575	0.3697	0.3360	0.3360	0.3360	28,251
Mar 01, 2024	0.3452	0.3457	0.3452	0.3457	0.3457	18,176
Feb 29, 2024	0.3389	0.3424	0.3389	0.3417	0.3417	4,185
Feb 28, 2024	0.3440	0.3523	0.3372	0.3523	0.3523	30,016
Feb 27, 2024	0.3558	0.3558	0.3376	0.3381	0.3381	6,193
Feb 26, 2024	0.3487	0.3487	0.3402	0.3486	0.3486	5,551
Feb 23, 2024	0.3637	0.3637	0.3441	0.3460	0.3460	2,600
Feb 22, 2024	0.3490	0.3594	0.3451	0.3465	0.3465	7,630
Feb 21, 2024	0.3490	0.3520	0.3490	0.3520	0.3520	13,650
Feb 20, 2024	0.3300	0.3603	0.3280	0.3491	0.3491	9,360
Feb 16, 2024	0.3700	0.3900	0.3600	0.3600	0.3600	14,517
Feb 15, 2024	0.3585	0.3585	0.3463	0.3463	0.3463	1,504
Feb 14, 2024	0.3370	0.3900	0.3370	0.3762	0.3762	6,438
Feb 13, 2024	0.3536	0.3536	0.3536	0.3536	0.3536	-
Feb 12, 2024	0.3550	0.3665	0.3467	0.3536	0.3536	18,142
Feb 09, 2024	0.3492	0.3515	0.3487	0.3515	0.3515	1,490
Feb 08, 2024	0.3374	0.3476	0.3374	0.3392	0.3392	4,150
Feb 07, 2024	0.3400	0.3400	0.3302	0.3375	0.3375	17,840
Feb 06, 2024	0.3330	0.3422	0.3330	0.3400	0.3400	6,252
Feb 05, 2024	0.3110	0.3501	0.3110	0.3321	0.3321	37,640
Feb 02, 2024	0.3162	0.3377	0.3162	0.3340	0.3340	11,125
Feb 01, 2024	0.3500	0.3510	0.3302	0.3302	0.3302	16,071
Jan 31, 2024	0.3466	0.3504	0.3350	0.3350	0.3350	31,259
Jan 30, 2024	0.3450	0.3550	0.3343	0.3425	0.3425	9,351
Jan 29, 2024	0.3650	0.3650	0.3321	0.3367	0.3367	5,019
Jan 26, 2024	0.3020	0.3327	0.3020	0.3322	0.3322	58,810
Jan 25, 2024	0.3300	0.3300	0.3250	0.3300	0.3300	18,571
Jan 24, 2024	0.3350	0.3537	0.3050	0.3197	0.3197	28,810
Jan 23, 2024	0.3250	0.3600	0.3250	0.3404	0.3404	11,785
Jan 22, 2024	0.3553	0.3576	0.3500	0.3500	0.3500	7,490
Jan 19, 2024	0.3610	0.3610	0.3527	0.3528	0.3528	35,575
Jan 18, 2024	0.3585	0.3597	0.3523	0.3563	0.3563	42,710
Jan 17, 2024	0.3547	0.3685	0.3547	0.3648	0.3648	25,850
Jan 16, 2024	0.3330	0.3639	0.3330	0.3639	0.3639	1,195
Jan 12, 2024	0.3625	0.3625	0.3625	0.3625	0.3625	191
Jan 11, 2024	0.3586	0.3750	0.3586	0.3750	0.3750	43,345
Jan 10, 2024	0.3827	0.3827	0.3710	0.3710	0.3710	10,940
Jan 09, 2024	0.3694	0.3816	0.3631	0.3631	0.3631	49,828
Jan 08, 2024	0.3550	0.3619	0.3550	0.3585	0.3585	34,727
Jan 05, 2024	0.3692	0.3842	0.3445	0.3571	0.3571	26,741
Jan 04, 2024	0.3650	0.3936	0.3650	0.3794	0.3794	29,730
Jan 03, 2024	0.3900	0.3900	0.3709	0.3772	0.3772	2,675
Jan 02, 2024	0.3777	0.3981	0.3676	0.3900	0.3900	32,107
Dec 29, 2023	0.3775	0.3798	0.3599	0.3798	0.3798	39,755
Dec 28, 2023	0.3838	0.3838	0.3700	0.3750	0.3750	12,961
Dec 27, 2023	0.3627	0.3728	0.3627	0.3728	0.3728	36,236
Dec 26, 2023	0.3600	0.3728	0.3499	0.3499	0.3499	24,977
Dec 22, 2023	0.3591	0.3650	0.3465	0.3650	0.3650	96,599
Dec 21, 2023	0.3597	0.3700	0.3578	0.3578	0.3578	37,055
Dec 20, 2023	0.3650	0.3700	0.3602	0.3700	0.3700	38,295
Dec 19, 2023	0.3600	0.3728	0.3600	0.3659	0.3659	77,002
Dec 18, 2023	0.3260	0.3580	0.3260	0.3580	0.3580	78,550
Dec 15, 2023	0.3163	0.3385	0.3163	0.3349	0.3349	14,919
Dec 14, 2023	0.3201	0.3469	0.3190	0.3280	0.3280	118,302
Dec 13, 2023	0.2820	0.3183	0.2820	0.3183	0.3183	45,900
Dec 12, 2023	0.2925	0.3048	0.2836	0.3048	0.3048	40,394
Dec 11, 2023	0.2908	0.3031	0.2907	0.2930	0.2930	11,906
Dec 08, 2023	0.2875	0.3031	0.2875	0.3000	0.3000	55,586
Dec 07, 2023	0.2863	0.2999	0.2863	0.2960	0.2960	26,561
Dec 06, 2023	0.2948	0.3020	0.2910	0.2965	0.2965	21,773
Dec 05, 2023	0.2960	0.3020	0.2960	0.2962	0.2962	5,650
Dec 04, 2023	0.2842	0.3132	0.2842	0.3057	0.3057	22,283
Dec 01, 2023	0.2900	0.2900	0.2805	0.2900	0.2900	1,950
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,820.90-52.82(-0.24%)

S&P 5005,020.44-51.19(-1.01%)

DOW37,922.71-538.21(-1.40%)

CAD/USD0.7302+0.0004(+0.06%)

CRUDE OIL82.49-0.32(-0.39%)

Bitcoin CAD87,767.88-1,048.77(-1.18%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Avanti Helium Corp. (ARGYF)

S&P/TSX
21,820.90
-52.82(-0.24%)

S&P 500
5,020.44
-51.19(-1.01%)

DOW
37,922.71
-538.21(-1.40%)

CAD/USD
0.7302
+0.0004(+0.06%)

CRUDE OIL
82.49
-0.32(-0.39%)

Bitcoin CAD
87,767.88
-1,048.77(-1.18%)