Canada markets closed

Avanti Helium Corp. (AVN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2600-0.0050 (-1.89%)
At close: 03:08PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.27000.27000.26000.26000.260042,000
May 23, 20240.27000.27000.26000.26500.265053,500
May 22, 20240.28000.28000.27000.27500.2750166,900
May 21, 20240.28500.28500.27000.27500.2750120,800
May 17, 20240.29000.29000.29000.29000.290017,100
May 16, 20240.29500.29500.28000.28000.280075,700
May 15, 20240.29500.30000.29500.29500.295024,900
May 14, 20240.30000.30000.29000.29500.2950144,000
May 13, 20240.30500.30500.29500.29500.295015,100
May 10, 20240.30500.31000.30000.30000.300022,300
May 09, 20240.28500.30000.28500.29500.2950138,800
May 08, 20240.28000.28000.26000.28000.2800106,700
May 07, 20240.28500.29000.27000.28000.280078,400
May 06, 20240.30000.30000.27000.28000.2800138,600
May 03, 20240.29500.29500.28500.29500.2950165,300
May 02, 20240.31000.31000.28000.29000.2900275,500
May 01, 20240.35000.35000.30000.30000.3000384,000
Apr 30, 20240.35500.36000.35000.35500.355092,200
Apr 29, 20240.36500.36500.35000.36000.3600179,300
Apr 26, 20240.38000.38000.35500.36000.3600306,000
Apr 25, 20240.37000.38500.36500.37000.370059,000
Apr 24, 20240.38000.39000.34500.35500.3550238,600
Apr 23, 20240.39500.40000.38000.38000.3800215,700
Apr 22, 20240.39500.40000.38000.39500.395073,000
Apr 19, 20240.39000.39500.39000.39000.390048,200
Apr 18, 20240.39500.39500.38000.39000.3900261,000
Apr 17, 20240.39500.39500.37500.39500.3950274,000
Apr 16, 20240.40000.40500.38500.38500.385068,400
Apr 15, 20240.40500.41000.39500.40000.400065,300
Apr 12, 20240.41500.41500.39500.40500.4050115,600
Apr 11, 20240.40500.42000.40000.41000.4100128,800
Apr 10, 20240.43000.43000.40000.40000.4000110,300
Apr 09, 20240.44000.44000.42000.42000.4200107,200
Apr 08, 20240.43000.47000.43000.46000.4600135,500
Apr 05, 20240.43000.43500.42000.43500.4350109,200
Apr 04, 20240.43000.45000.43000.45000.450030,400
Apr 03, 20240.43000.44500.42500.42500.425072,500
Apr 02, 20240.41500.43000.39000.43000.4300149,500
Apr 01, 20240.41000.41500.40000.41500.415085,000
Mar 28, 20240.41000.41000.40000.40000.400066,000
Mar 27, 20240.40000.42500.40000.40500.4050106,100
Mar 26, 20240.39000.42000.39000.40000.4000143,600
Mar 25, 20240.39500.42000.39000.40000.400062,000
Mar 22, 20240.38000.40000.38000.39500.3950172,400
Mar 21, 20240.38000.39000.38000.39000.390053,800
Mar 20, 20240.40000.40000.39000.39500.395037,500
Mar 19, 20240.42000.42000.38500.40000.400052,900
Mar 18, 20240.41000.44500.40000.42500.4250182,000
Mar 15, 20240.40000.41500.40000.40500.405060,000
Mar 14, 20240.39000.40000.38000.39000.390074,400
Mar 13, 20240.40000.40000.38000.39000.3900133,600
Mar 12, 20240.41000.42000.38000.38000.3800231,900
Mar 11, 20240.43500.44000.41000.42000.4200160,200
Mar 08, 20240.45000.45000.43000.43000.430027,800
Mar 07, 20240.46000.46000.43000.44000.440071,500
Mar 06, 20240.45000.46000.45000.46000.460036,500
Mar 05, 20240.46000.46000.43000.43000.4300101,900
Mar 04, 20240.49500.49500.45500.46000.460069,400
Mar 01, 20240.47000.48000.45500.47000.4700365,000
Feb 29, 20240.48000.48000.45000.46500.4650193,000
Feb 28, 20240.46000.47500.45500.46500.4650123,400
Feb 27, 20240.46500.47000.46000.46000.460071,700
Feb 26, 20240.47000.48000.46500.48000.480078,600
Feb 23, 20240.47000.48500.46500.46500.465036,000
Feb 22, 20240.48500.48500.46000.48000.480073,000
Feb 21, 20240.48500.48500.46000.47000.470040,300
Feb 20, 20240.48000.49500.46500.46500.465020,800
Feb 16, 20240.48000.53000.48000.48000.4800206,500
Feb 15, 20240.50000.50000.47000.47000.470054,800
Feb 14, 20240.51000.53000.50000.50000.500034,200
Feb 13, 20240.46500.52000.46000.52000.5200113,300
Feb 12, 20240.48000.48000.47000.47000.4700176,700
Feb 09, 20240.45000.47000.45000.47000.470075,000
Feb 08, 20240.43500.47000.43500.45000.450042,000
Feb 07, 20240.46000.46000.45000.46000.460055,800
Feb 06, 20240.45500.46000.45500.46000.460084,300
Feb 05, 20240.45000.46500.45000.46500.465036,200
Feb 02, 20240.45500.46500.43000.45000.4500179,500
Feb 01, 20240.46000.46000.45000.46000.4600146,900
Jan 31, 20240.45000.47000.43500.45000.4500132,100
Jan 30, 20240.47000.47000.45000.45000.450015,500
Jan 29, 20240.46000.46500.45000.46000.460069,000
Jan 26, 20240.43500.46000.41500.46000.460088,600
Jan 25, 20240.44000.44000.43500.43500.435071,700
Jan 24, 20240.46000.46500.41000.43000.4300320,100
Jan 23, 20240.47000.48000.45000.45500.4550135,400
Jan 22, 20240.49000.49000.46500.46500.465087,000
Jan 19, 20240.49000.49000.47500.47500.475052,600
Jan 18, 20240.49000.49000.48000.48000.480066,200
Jan 17, 20240.49500.50000.49000.50000.500016,000
Jan 16, 20240.48000.49500.48000.49000.49001,051,100
Jan 15, 20240.49500.49500.48000.48000.480050,300
Jan 12, 20240.49000.49500.49000.49000.490051,000
Jan 11, 20240.49000.50000.48500.49000.490017,800
Jan 10, 20240.50000.51000.49000.49000.490077,900
Jan 09, 20240.50000.50000.48000.49000.490067,700
Jan 08, 20240.48000.50000.47500.50000.500069,700
Jan 05, 20240.50000.50000.46500.47500.4750168,100
Jan 04, 20240.52000.52000.49500.49500.4950130,100
Jan 03, 20240.52000.52000.50000.52000.5200197,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...