Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Avanti Helium Corp (AVN)
Avanti Helium Corp (AVN) Historical

AVN Avanti Helium Corp

0.165

-0.03 (-15.38%)

Jul 18 2024 - Closed

Delayed by 15 minutes

AVN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	0.195	-0.015	-7.14%	0.20	0.21	0.195	47,701
Jul 16 2024	0.21	0.00	0.00%	0.21	0.215	0.21	15,225
Jul 15 2024	0.21	-0.005	-2.33%	0.215	0.22	0.21	28,970
Jul 12 2024	0.215	0.01	4.88%	0.22	0.22	0.215	14,445
Jul 11 2024	0.205	0.005	2.50%	0.21	0.22	0.195	108,566
Jul 10 2024	0.20	-0.015	-6.98%	0.21	0.22	0.20	223,850
Jul 09 2024	0.215	-0.01	-4.44%	0.23	0.23	0.215	42,600
Jul 08 2024	0.225	0.00	0.00%	0.22	0.23	0.22	47,000
Jul 05 2024	0.225	-0.025	-10.00%	0.255	0.255	0.225	39,654
Jul 04 2024	0.25	-0.01	-3.85%	0.26	0.26	0.245	15,500
Jul 03 2024	0.26	0.01	4.00%	0.25	0.26	0.245	9,000
Jul 02 2024	0.25	0.00	0.00%	0.26	0.26	0.245	14,000
Jun 28 2024	0.25	-0.01	-3.85%	0.26	0.26	0.25	3,480
Jun 27 2024	0.26	0.01	4.00%	0.26	0.26	0.26	1,605
Jun 26 2024	0.25	-0.01	-3.85%	0.25	0.26	0.25	16,100
Jun 25 2024	0.26	0.01	4.00%	0.26	0.26	0.26	15,000
Jun 24 2024	0.25	-0.01	-3.85%	0.255	0.26	0.25	88,000
Jun 21 2024	0.26	0.00	0.00%	0.255	0.265	0.25	77,500
Jun 20 2024	0.26	0.005	1.96%	0.26	0.26	0.25	54,230
Jun 19 2024	0.255	0.00	0.00%	0.265	0.27	0.255	47,107
Jun 18 2024	0.255	-0.015	-5.56%	0.26	0.26	0.255	28,859
Jun 17 2024	0.27	0.005	1.89%	0.27	0.27	0.26	79,502
Jun 14 2024	0.265	-0.02	-7.02%	0.285	0.285	0.255	37,944
Jun 13 2024	0.285	0.01	3.64%	0.28	0.285	0.265	57,500
Jun 12 2024	0.275	-0.01	-3.51%	0.285	0.285	0.27	50,000
Jun 11 2024	0.285	0.01	3.64%	0.28	0.29	0.28	59,001
Jun 10 2024	0.275	0.015	5.77%	0.255	0.275	0.255	26,000
Jun 07 2024	0.26	0.005	1.96%	0.255	0.265	0.255	29,100
Jun 06 2024	0.255	-0.01	-3.77%	0.26	0.265	0.255	34,260
Jun 05 2024	0.265	-0.005	-1.85%	0.26	0.265	0.255	102,807
Jun 04 2024	0.27	0.02	8.00%	0.25	0.275	0.25	55,000
Jun 03 2024	0.25	0.00	0.00%	0.25	0.25	0.245	19,580
May 31 2024	0.25	0.01	4.17%	0.24	0.25	0.24	31,000
May 30 2024	0.24	0.01	4.35%	0.24	0.245	0.235	191,735
May 29 2024	0.23	-0.025	-9.80%	0.25	0.25	0.23	192,402
May 28 2024	0.255	-0.015	-5.56%	0.27	0.27	0.255	49,264
May 27 2024	0.27	0.01	3.85%	0.265	0.27	0.26	37,120
May 24 2024	0.26	-0.005	-1.89%	0.27	0.27	0.26	42,000
May 23 2024	0.265	-0.01	-3.64%	0.27	0.27	0.26	53,530
May 22 2024	0.275	0.00	0.00%	0.28	0.28	0.27	166,900
May 21 2024	0.275	-0.015	-5.17%	0.285	0.285	0.27	120,755
May 17 2024	0.29	0.01	3.57%	0.29	0.29	0.29	17,054
May 16 2024	0.28	-0.015	-5.08%	0.295	0.295	0.28	75,662
May 15 2024	0.295	0.00	0.00%	0.295	0.30	0.295	24,861
May 14 2024	0.295	0.00	0.00%	0.30	0.30	0.29	144,002
May 13 2024	0.295	-0.005	-1.67%	0.305	0.305	0.295	15,140
May 10 2024	0.30	0.005	1.69%	0.305	0.31	0.30	22,318
May 09 2024	0.295	0.015	5.36%	0.285	0.30	0.285	138,809
May 08 2024	0.28	0.00	0.00%	0.28	0.28	0.26	106,701
May 07 2024	0.28	0.00	0.00%	0.285	0.29	0.27	78,400
May 06 2024	0.28	-0.015	-5.08%	0.30	0.30	0.27	138,580
May 03 2024	0.295	0.005	1.72%	0.295	0.295	0.285	165,310
May 02 2024	0.29	-0.01	-3.33%	0.31	0.31	0.28	275,514
May 01 2024	0.30	-0.055	-15.49%	0.35	0.35	0.30	383,979
Apr 30 2024	0.355	-0.005	-1.39%	0.355	0.36	0.35	92,150
Apr 29 2024	0.36	-0.01	-2.70%	0.365	0.365	0.35	179,310
Apr 26 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0
Apr 25 2024	0.37	0.015	4.23%	0.37	0.385	0.365	59,013
Apr 24 2024	0.355	-0.025	-6.58%	0.38	0.39	0.345	238,560
Apr 23 2024	0.38	-0.015	-3.80%	0.395	0.40	0.38	215,710
Apr 22 2024	0.395	0.005	1.28%	0.395	0.40	0.38	72,951
Apr 19 2024	0.39	0.00	0.00%	0.39	0.395	0.39	48,200

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions