Canada markets closed

Avanti Energy Inc. (AVN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0500-0.0400 (-3.67%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 21, 20221.15001.15001.08001.09001.0900247,300
Mar 18, 20221.14001.17001.11001.14001.140083,400
Mar 17, 20221.15001.16001.10001.15001.1500181,700
Mar 16, 20221.16001.20001.13001.15001.1500186,600
Mar 15, 20221.09001.20001.07001.17001.1700530,400
Mar 14, 20221.15001.15001.08001.09001.0900199,700
Mar 11, 20221.20001.20001.10001.18001.1800858,100
Mar 10, 20221.24001.25001.17001.20001.2000824,200
Mar 09, 20221.23001.26001.22001.23001.2300299,600
Mar 08, 20221.22001.25001.22001.23001.2300152,200
Mar 07, 20221.20001.25001.19001.20001.2000474,500
Mar 04, 20221.26001.30001.20001.20001.2000779,400
Mar 03, 20221.27001.31001.26001.28001.2800108,600
Mar 02, 20221.22001.33001.21001.29001.2900530,700
Mar 01, 20221.24001.24001.19001.20001.2000824,000
Feb 28, 20221.20001.25001.20001.22001.2200417,700
Feb 25, 20221.26001.27001.22001.22001.2200242,500
Feb 24, 20221.20001.26001.16001.24001.2400433,700
Feb 23, 20221.23001.34001.23001.26001.26001,061,800
Feb 22, 20221.56001.57001.42001.47001.4700305,800
Feb 18, 20221.52001.58001.49001.56001.5600247,300
Feb 17, 20221.64001.64001.50001.52001.5200136,500
Feb 16, 20221.65001.66001.54001.59001.5900327,700
Feb 15, 20221.67001.67001.57001.62001.6200269,800
Feb 14, 20221.65001.71001.59001.66001.6600386,900
Feb 11, 20221.63001.63001.50001.62001.6200237,300
Feb 10, 20221.56001.65001.56001.64001.6400104,800
Feb 09, 20221.64001.68001.52001.61001.6100144,700
Feb 08, 20221.63001.66001.60001.66001.6600140,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...