Skip to main content
Advance Metals Limited (ASX:AVM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0870
0.00 (0.00%)
Apr 29, 2026, 3:59 PM AEST

Advance Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.090.090.090.090.09-1,375,917
Apr 28, 20260.100.100.090.090.09-5.43%1,740,719
Apr 27, 20260.090.100.090.090.093.37%2,010,227
Apr 24, 20260.090.100.090.090.09-7.29%3,290,179
Apr 23, 20260.100.100.090.100.10-2.04%2,570,668
Apr 22, 20260.100.100.100.100.10-2.00%3,479,207
Apr 21, 20260.110.110.100.100.10-4.76%1,253,192
Apr 20, 20260.110.110.100.110.115.00%1,752,521
Apr 17, 20260.110.110.100.100.10-4.76%2,992,461
Apr 16, 20260.100.110.100.110.115.00%2,293,859
Apr 15, 20260.100.110.100.100.105.26%4,642,281
Apr 14, 20260.100.100.090.100.104.40%6,541,803
Apr 13, 20260.100.100.090.090.09-7.14%4,488,278
Apr 10, 20260.100.100.100.100.10-5,099,238
Apr 9, 20260.100.110.100.100.10-6.67%6,730,710
Apr 8, 20260.090.110.090.110.1129.63%15,349,410
Apr 7, 20260.090.090.080.080.08-3.57%2,888,115
Apr 2, 20260.090.090.080.080.08-10.64%10,494,550
Apr 1, 20260.090.100.090.090.098.05%4,802,322
Mar 31, 20260.090.090.080.090.09-1.14%4,780,330
Mar 30, 20260.090.090.090.090.09-2.22%1,602,964
Mar 27, 20260.090.090.090.090.09-5.26%2,429,714
Mar 26, 20260.100.100.090.100.10-3,040,427
Mar 25, 20260.090.100.090.100.107.95%7,609,499
Mar 24, 20260.080.090.080.090.0915.79%5,344,731
Mar 23, 20260.080.080.080.080.08-8.43%7,698,307
Mar 20, 20260.080.090.080.080.083.75%5,260,489
Mar 19, 20260.090.090.080.080.08-8.05%7,721,458
Mar 18, 20260.090.090.090.090.09-3.33%2,314,787
Mar 17, 20260.090.090.090.090.09-2,213,925
Mar 16, 20260.090.090.090.090.09-9.09%9,448,930
Mar 13, 20260.110.110.100.100.10-10.00%5,967,128
Mar 12, 20260.120.120.110.110.11-12.00%1,386,636
Mar 11, 20260.120.130.110.130.1313.64%1,497,451
Mar 10, 20260.110.120.110.110.114.76%3,521,793
Mar 9, 20260.120.120.100.110.11-8.70%5,145,472
Mar 6, 20260.120.120.110.120.12-4,435,622
Mar 5, 20260.130.130.120.120.12-4.17%4,217,493
Mar 4, 20260.130.130.120.120.12-11.11%5,503,445
Mar 3, 20260.140.150.130.140.14-3.57%3,998,522
Mar 2, 20260.150.150.140.140.14-3.45%3,445,734
Feb 27, 20260.130.150.130.150.1511.54%3,565,457
Feb 26, 20260.140.140.130.130.13-2,337,149
Feb 25, 20260.130.140.130.130.13-6,822,281
Feb 24, 20260.140.140.130.130.13-3.70%3,446,197
Feb 23, 20260.140.150.140.140.14-5,393,455
Feb 20, 20260.140.150.140.140.14-6.90%3,216,254
Feb 19, 20260.140.150.140.150.153.57%2,203,716
Feb 18, 20260.140.140.130.140.143.70%401,172
Feb 17, 20260.140.140.130.140.14-3.57%1,124,628
Feb 16, 20260.150.150.140.140.14-2,031,220
Feb 13, 20260.150.150.140.140.14-12.50%7,616,659
Feb 12, 20260.170.170.160.160.16-3.03%1,927,122
Feb 11, 20260.150.170.150.170.1717.86%6,829,771
Feb 10, 20260.160.160.140.140.14-4,804,653
Feb 9, 20260.120.140.120.140.1421.74%5,083,743
Feb 6, 20260.120.120.110.120.12-8.00%8,793,682
Feb 5, 20260.150.150.130.130.13-10.71%6,973,355
Feb 4, 20260.140.150.130.140.143.70%4,964,467
Feb 3, 20260.130.140.130.140.148.00%4,681,026
Feb 2, 20260.130.140.120.130.13-10.71%13,771,870
Jan 30, 20260.170.170.130.140.14-17.65%15,759,750
Jan 29, 20260.190.190.170.170.17-5.56%6,887,452
Jan 28, 20260.190.190.180.180.18-2.70%4,040,777
Jan 27, 20260.200.200.180.190.19-11,145,060
Jan 23, 20260.180.190.170.190.198.82%8,259,290
Jan 22, 20260.180.180.160.170.17-2.86%6,568,799
Jan 21, 20260.180.190.170.180.18-5,637,101
Jan 20, 20260.190.190.170.180.18-2.78%7,154,206
Jan 19, 20260.180.190.180.180.182.86%6,312,212
Jan 16, 20260.170.180.170.180.189.37%8,082,795
Jan 15, 20260.170.180.160.160.16-5.88%9,806,269
Jan 14, 20260.160.170.150.170.1721.43%22,698,770
Jan 13, 20260.150.150.140.140.143.70%5,636,224
Jan 12, 20260.140.150.130.140.14-9,234,994
Jan 9, 20260.130.140.130.140.143.85%5,288,496
Jan 8, 20260.140.140.130.130.13-3.70%3,940,290
Jan 7, 20260.150.150.140.140.14-6.90%6,413,175
Jan 6, 20260.150.150.140.150.15-4,051,655
Jan 5, 20260.140.150.140.150.153.57%6,668,261
Jan 2, 20260.150.150.140.140.14-6.67%5,512,862
Dec 31, 20250.150.150.140.150.15-4,534,218
Dec 30, 20250.140.150.140.150.15-3.23%10,997,200
Dec 29, 20250.150.160.150.160.1619.23%17,018,010
Dec 24, 20250.140.140.130.130.13-4,805,635
Dec 23, 20250.140.140.130.130.134.00%1,986,175
Dec 22, 20250.120.140.120.130.138.70%6,655,536
Dec 19, 20250.120.120.110.120.12-4.17%2,490,165
Dec 18, 20250.130.130.120.120.12-4.00%3,423,840
Dec 17, 20250.110.130.110.130.1313.64%2,896,369
Dec 16, 20250.120.120.110.110.11-4.35%2,373,661
Dec 15, 20250.120.120.120.120.12-4.17%1,304,692
Dec 12, 20250.120.130.120.120.124.35%4,490,398
Dec 11, 20250.130.130.110.120.12-8.00%5,543,197
Dec 10, 20250.120.140.110.130.1325.00%11,952,830
Dec 9, 20250.110.110.100.100.10-9.09%3,307,807
Dec 8, 20250.110.110.110.110.114.76%2,802,409
Dec 5, 20250.110.110.110.110.11-3,945,001
Dec 4, 20250.130.130.110.110.11-12.50%5,863,240
Dec 3, 20250.110.130.110.120.129.09%4,577,434