Canada markets closed

Avanti Energy Inc. (AVN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0300-0.0100 (-0.96%)
At close: 03:59PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221.06001.06001.01001.03001.030062,400
Aug 11, 20221.06001.08001.03001.04001.040028,300
Aug 10, 20221.07001.08001.03001.06001.0600113,700
Aug 09, 20221.12001.12001.06001.07001.070015,400
Aug 08, 20221.06001.09001.05001.05001.050064,800
Aug 05, 20221.03001.12001.03001.07001.070067,700
Aug 04, 20221.06001.07001.05001.05001.050073,700
Aug 03, 20221.08001.10001.03001.03001.030040,700
Aug 02, 20221.07001.11001.07001.07001.070031,600
Jul 29, 20221.04001.13001.02001.13001.130057,600
Jul 28, 20221.03001.06001.01001.04001.040041,200
Jul 27, 20221.01001.03001.00001.01001.010017,600
Jul 26, 20221.03001.04001.00001.01001.010051,200
Jul 25, 20221.06001.07001.01001.01001.010035,700
Jul 22, 20221.14001.14001.06001.06001.060039,500
Jul 21, 20221.15001.15001.10001.12001.120038,800
Jul 20, 20221.10001.18001.06001.17001.1700197,300
Jul 19, 20221.06001.15001.00001.04001.0400110,300
Jul 18, 20221.00001.07001.00001.00001.000075,100
Jul 15, 20221.00001.03001.00001.02001.0200123,800
Jul 14, 20221.05001.05000.96000.98000.9800100,800
Jul 13, 20221.05001.05001.00001.04001.040014,900
Jul 12, 20221.09001.09001.01001.01001.010027,000
Jul 11, 20221.10001.11001.08001.08001.080032,300
Jul 08, 20221.10001.12001.09001.10001.100035,800
Jul 07, 20221.06001.10001.05001.06001.060085,500
Jul 06, 20221.10001.11001.05001.06001.060051,400
Jul 05, 20221.08001.09001.05001.07001.070064,700
Jul 04, 20221.02001.13001.00001.05001.0500150,400
Jun 30, 20221.14001.14001.00001.05001.050093,500
Jun 29, 20221.13001.13001.06001.09001.090045,500
Jun 28, 20221.13001.13001.11001.12001.120017,800
Jun 27, 20221.19001.19001.13001.15001.150048,600
Jun 24, 20221.21001.27001.14001.14001.1400286,400
Jun 23, 20221.11001.11001.11001.11001.1100-
Jun 22, 20221.16001.16001.10001.10501.105049,600
Jun 21, 20221.21001.21001.13001.13001.130052,200
Jun 20, 20221.19001.20001.15001.16001.160028,300
Jun 17, 20221.16001.20001.14001.15001.150089,100
Jun 16, 20221.19001.22001.13001.17001.1700123,800
Jun 15, 20221.21001.24001.15001.22001.220092,000
Jun 14, 20221.20001.21001.15001.21001.210087,500
Jun 13, 20221.18001.25001.13001.19001.1900288,800
Jun 10, 20221.32001.32001.20001.25001.2500146,800
Jun 09, 20221.35001.36001.27001.28001.280079,700
Jun 08, 20221.37001.40001.33001.35001.350087,600
Jun 07, 20221.36001.38001.32001.38001.380065,900
Jun 06, 20221.45001.45001.33001.34001.340094,600
Jun 03, 20221.47001.50001.42001.43001.4300126,600
Jun 02, 20221.50001.50001.43001.48001.4800188,000
Jun 01, 20221.43001.49001.41001.43001.4300267,600
May 31, 20221.43001.43001.37001.40001.4000140,900
May 30, 20221.45001.51001.43001.43001.4300140,100
May 27, 20221.29001.41001.26001.41001.4100164,500
May 26, 20221.23001.29001.21001.25001.2500171,800
May 25, 20221.18001.19001.16001.19001.1900111,700
May 24, 20221.20001.22001.15001.16001.160094,300
May 20, 20221.20001.23001.16001.23001.2300174,700
May 19, 20221.14001.16001.11001.14001.140086,900
May 18, 20221.18001.18001.12001.14001.1400118,800
May 17, 20221.18001.21001.16001.17001.170071,400
May 16, 20221.18001.22001.17001.20001.200099,700
May 13, 20221.15001.20001.14001.19001.1900117,400
May 12, 20221.17001.19001.10001.13001.1300187,200
May 11, 20221.28001.28001.16001.18001.1800519,300
May 10, 20221.30001.32001.23001.23001.2300174,600
May 09, 20221.31001.33001.25001.25001.2500227,900
May 06, 20221.35001.39001.31001.38001.3800190,100
May 05, 20221.46001.46001.34001.35001.3500350,500
May 04, 20221.42001.44001.36001.44001.4400186,900
May 03, 20221.39001.41001.38001.40001.4000175,800
May 02, 20221.50001.56001.43001.44001.4400553,300
Apr 29, 20221.55001.58001.51001.53001.5300223,200
Apr 28, 20221.59001.59001.52001.55001.5500433,000
Apr 27, 20221.62001.62001.57001.59001.5900323,600
Apr 26, 20221.66001.67001.58001.58001.5800354,500
Apr 25, 20221.67001.67001.55001.65001.6500839,400
Apr 22, 20221.43001.65001.43001.62001.62001,209,000
Apr 21, 20221.48001.56001.41001.46001.4600311,100
Apr 20, 20221.62001.62001.48001.50001.5000281,700
Apr 19, 20221.68001.68001.58001.58001.5800523,900
Apr 18, 20221.51001.74001.51001.65001.6500775,500
Apr 14, 20221.61001.61001.50001.55001.5500697,700
Apr 13, 20221.40001.60001.39001.58001.5800862,600
Apr 12, 20221.37001.38001.28001.32001.3200601,800
Apr 11, 20221.35001.38001.31001.35001.3500468,400
Apr 08, 20221.32001.35001.29001.35001.3500220,400
Apr 07, 20221.31001.33001.26001.31001.3100225,300
Apr 06, 20221.28001.37001.27001.33001.3300335,000
Apr 05, 20221.26001.31001.25001.27001.2700211,600
Apr 04, 20221.28001.28001.23001.27001.2700166,400
Apr 01, 20221.29001.30001.25001.27001.2700222,500
Mar 31, 20221.33001.35001.29001.32001.3200243,000
Mar 30, 20221.40001.40001.33001.35001.3500322,000
Mar 29, 20221.34001.41001.28001.36001.3600791,700
Mar 28, 20221.25001.37001.25001.32001.3200517,100
Mar 25, 20221.23001.35001.21001.27001.27001,359,500
Mar 24, 20221.17001.24001.13001.21001.2100778,100
Mar 23, 20221.12001.17001.12001.17001.1700413,800
Mar 22, 20221.12001.14001.09001.10001.1000548,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...