Avanti Helium Corp. (AVN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3800

-0.0150

(-3.80%)

At close: 02:38PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.3950	0.4000	0.3800	0.3800	0.3800	215,700
Apr 22, 2024	0.3950	0.4000	0.3800	0.3950	0.3950	73,000
Apr 19, 2024	0.3900	0.3950	0.3900	0.3900	0.3900	48,200
Apr 18, 2024	0.3950	0.3950	0.3800	0.3900	0.3900	261,000
Apr 17, 2024	0.3950	0.3950	0.3750	0.3950	0.3950	274,000
Apr 16, 2024	0.4000	0.4050	0.3850	0.3850	0.3850	68,400
Apr 15, 2024	0.4050	0.4100	0.3950	0.4000	0.4000	65,300
Apr 12, 2024	0.4150	0.4150	0.3950	0.4050	0.4050	115,600
Apr 11, 2024	0.4050	0.4200	0.4000	0.4100	0.4100	128,800
Apr 10, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	110,300
Apr 09, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	107,200
Apr 08, 2024	0.4300	0.4700	0.4300	0.4600	0.4600	135,500
Apr 05, 2024	0.4300	0.4350	0.4200	0.4350	0.4350	109,200
Apr 04, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	30,400
Apr 03, 2024	0.4300	0.4450	0.4250	0.4250	0.4250	72,500
Apr 02, 2024	0.4150	0.4300	0.3900	0.4300	0.4300	149,500
Apr 01, 2024	0.4100	0.4150	0.4000	0.4150	0.4150	85,000
Mar 28, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	66,000
Mar 27, 2024	0.4000	0.4250	0.4000	0.4050	0.4050	106,100
Mar 26, 2024	0.3900	0.4200	0.3900	0.4000	0.4000	143,600
Mar 25, 2024	0.3950	0.4200	0.3900	0.4000	0.4000	62,000
Mar 22, 2024	0.3800	0.4000	0.3800	0.3950	0.3950	172,400
Mar 21, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	53,800
Mar 20, 2024	0.4000	0.4000	0.3900	0.3950	0.3950	37,500
Mar 19, 2024	0.4200	0.4200	0.3850	0.4000	0.4000	52,900
Mar 18, 2024	0.4100	0.4450	0.4000	0.4250	0.4250	182,000
Mar 15, 2024	0.4000	0.4150	0.4000	0.4050	0.4050	60,000
Mar 14, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	74,400
Mar 13, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	133,600
Mar 12, 2024	0.4100	0.4200	0.3800	0.3800	0.3800	231,900
Mar 11, 2024	0.4350	0.4400	0.4100	0.4200	0.4200	160,200
Mar 08, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	27,800
Mar 07, 2024	0.4600	0.4600	0.4300	0.4400	0.4400	71,500
Mar 06, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	36,500
Mar 05, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	101,900
Mar 04, 2024	0.4950	0.4950	0.4550	0.4600	0.4600	69,400
Mar 01, 2024	0.4700	0.4800	0.4550	0.4700	0.4700	365,000
Feb 29, 2024	0.4800	0.4800	0.4500	0.4650	0.4650	193,000
Feb 28, 2024	0.4600	0.4750	0.4550	0.4650	0.4650	123,400
Feb 27, 2024	0.4650	0.4700	0.4600	0.4600	0.4600	71,700
Feb 26, 2024	0.4700	0.4800	0.4650	0.4800	0.4800	78,600
Feb 23, 2024	0.4700	0.4850	0.4650	0.4650	0.4650	36,000
Feb 22, 2024	0.4850	0.4850	0.4600	0.4800	0.4800	73,000
Feb 21, 2024	0.4850	0.4850	0.4600	0.4700	0.4700	40,300
Feb 20, 2024	0.4800	0.4950	0.4650	0.4650	0.4650	20,800
Feb 16, 2024	0.4800	0.5300	0.4800	0.4800	0.4800	206,500
Feb 15, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	54,800
Feb 14, 2024	0.5100	0.5300	0.5000	0.5000	0.5000	34,200
Feb 13, 2024	0.4650	0.5200	0.4600	0.5200	0.5200	113,300
Feb 12, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	176,700
Feb 09, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	75,000
Feb 08, 2024	0.4350	0.4700	0.4350	0.4500	0.4500	42,000
Feb 07, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	55,800
Feb 06, 2024	0.4550	0.4600	0.4550	0.4600	0.4600	84,300
Feb 05, 2024	0.4500	0.4650	0.4500	0.4650	0.4650	36,200
Feb 02, 2024	0.4550	0.4650	0.4300	0.4500	0.4500	179,500
Feb 01, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	146,900
Jan 31, 2024	0.4500	0.4700	0.4350	0.4500	0.4500	132,100
Jan 30, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	15,500
Jan 29, 2024	0.4600	0.4650	0.4500	0.4600	0.4600	69,000
Jan 26, 2024	0.4350	0.4600	0.4150	0.4600	0.4600	88,600
Jan 25, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	71,700
Jan 24, 2024	0.4600	0.4650	0.4100	0.4300	0.4300	320,100
Jan 23, 2024	0.4700	0.4800	0.4500	0.4550	0.4550	135,400
Jan 22, 2024	0.4900	0.4900	0.4650	0.4650	0.4650	87,000
Jan 19, 2024	0.4900	0.4900	0.4750	0.4750	0.4750	52,600
Jan 18, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	66,200
Jan 17, 2024	0.4950	0.5000	0.4900	0.5000	0.5000	16,000
Jan 16, 2024	0.4800	0.4950	0.4800	0.4900	0.4900	1,051,100
Jan 15, 2024	0.4950	0.4950	0.4800	0.4800	0.4800	50,300
Jan 12, 2024	0.4900	0.4950	0.4900	0.4900	0.4900	51,000
Jan 11, 2024	0.4900	0.5000	0.4850	0.4900	0.4900	17,800
Jan 10, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	77,900
Jan 09, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	67,700
Jan 08, 2024	0.4800	0.5000	0.4750	0.5000	0.5000	69,700
Jan 05, 2024	0.5000	0.5000	0.4650	0.4750	0.4750	168,100
Jan 04, 2024	0.5200	0.5200	0.4950	0.4950	0.4950	130,100
Jan 03, 2024	0.5200	0.5200	0.5000	0.5200	0.5200	197,600
Jan 02, 2024	0.4900	0.5400	0.4900	0.5200	0.5200	313,600
Dec 29, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	5,600
Dec 28, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	6,000
Dec 27, 2023	0.4900	0.5000	0.4800	0.5000	0.5000	170,300
Dec 22, 2023	0.4800	0.4900	0.4600	0.4800	0.4800	186,200
Dec 21, 2023	0.4800	0.4900	0.4700	0.4800	0.4800	152,200
Dec 20, 2023	0.4900	0.5000	0.4800	0.5000	0.5000	120,200
Dec 19, 2023	0.4850	0.5000	0.4850	0.4900	0.4900	113,300
Dec 18, 2023	0.4500	0.4800	0.4500	0.4800	0.4800	285,000
Dec 15, 2023	0.4300	0.4500	0.4300	0.4450	0.4450	149,200
Dec 14, 2023	0.4600	0.4600	0.4250	0.4400	0.4400	221,600
Dec 13, 2023	0.4100	0.4550	0.4050	0.4500	0.4500	352,600
Dec 12, 2023	0.3950	0.4150	0.3950	0.4100	0.4100	120,900
Dec 11, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	42,900
Dec 08, 2023	0.4000	0.4050	0.4000	0.4050	0.4050	29,000
Dec 07, 2023	0.3950	0.4000	0.3950	0.3950	0.3950	47,500
Dec 06, 2023	0.4100	0.4100	0.3950	0.3950	0.3950	46,700
Dec 05, 2023	0.4200	0.4200	0.3850	0.4000	0.4000	130,600
Dec 04, 2023	0.3850	0.4250	0.3850	0.4100	0.4100	167,600
Dec 01, 2023	0.3900	0.3950	0.3900	0.3900	0.3900	26,000
Nov 30, 2023	0.3750	0.3900	0.3750	0.3850	0.3850	63,700
Nov 29, 2023	0.3750	0.3800	0.3700	0.3700	0.3700	111,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7323+0.0002(+0.03%)

CRUDE OIL83.31-0.05(-0.06%)

Bitcoin CAD91,159.43-472.55(-0.52%)

Avanti Helium Corp. (AVN.V)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7323
+0.0002(+0.03%)

CRUDE OIL
83.31
-0.05(-0.06%)

Bitcoin CAD
91,159.43
-472.55(-0.52%)