Skip to main content
Avanti Gold Corp. (CSE:AGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.840
0.00 (0.00%)
Mar 9, 2026, 1:18 PM EST

Avanti Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.840.870.750.840.84-1.18%472,535
Mar 5, 20260.900.900.830.850.85-5.56%410,808
Mar 4, 20260.980.980.900.900.90-3.23%146,280
Mar 3, 20260.980.980.820.930.93-7.00%221,510
Mar 2, 20261.101.100.991.001.00-149,831
Feb 27, 20260.971.070.971.001.003.09%257,620
Feb 26, 20260.921.080.910.970.975.43%452,922
Feb 25, 20260.900.920.880.920.922.22%36,037
Feb 24, 20260.850.920.830.900.903.45%383,812
Feb 23, 20260.840.880.830.870.874.19%329,213
Feb 20, 20260.850.870.810.840.84-515,507
Feb 19, 20260.820.850.760.840.840.60%292,851
Feb 18, 20260.870.890.830.830.83-2.35%53,076
Feb 17, 20260.850.880.820.850.85-813,935
Feb 13, 20260.760.860.700.850.857.59%468,115
Feb 12, 20260.850.850.780.790.79-3.66%114,357
Feb 11, 20260.770.860.730.820.826.49%1,068,169
Feb 10, 20260.720.830.720.770.774.05%641,959
Feb 9, 20260.650.740.650.740.7419.35%464,618
Feb 6, 20260.620.620.600.620.623.33%130,150
Feb 5, 20260.600.650.590.600.60-379,330
Feb 4, 20260.630.630.580.600.60-4.76%247,411
Feb 3, 20260.600.660.570.630.635.00%977,048
Feb 2, 20260.570.600.570.600.60-232,162
Jan 30, 20260.620.640.590.600.60-7.69%650,597
Jan 29, 20260.670.670.610.650.65-2.99%421,303
Jan 28, 20260.640.680.630.670.674.69%491,733
Jan 27, 20260.660.700.600.640.64-3.03%628,662
Jan 26, 20260.660.700.650.660.666.45%1,292,404
Jan 23, 20260.600.680.580.620.623.33%1,851,281
Jan 22, 20260.580.610.580.600.603.45%198,719
Jan 21, 20260.620.620.560.580.58-6.45%405,411
Jan 20, 20260.560.640.560.620.625.08%226,801
Jan 19, 20260.630.640.540.590.59-335,150
Jan 16, 20260.610.620.580.590.59-3.28%450,751
Jan 15, 20260.560.610.550.610.618.93%397,507
Jan 14, 20260.570.570.540.560.563.70%69,095
Jan 13, 20260.600.600.530.540.54-11.48%373,433
Jan 12, 20260.570.620.570.610.6110.91%667,557
Jan 9, 20260.500.550.500.550.5510.00%347,927
Jan 8, 20260.500.510.490.500.50-475,742
Jan 7, 20260.510.510.480.500.50-1.96%384,250
Jan 6, 20260.500.510.490.510.514.08%1,993,000
Jan 5, 20260.490.500.480.490.49-5.77%134,557
Jan 2, 20260.500.530.500.520.524.00%124,572
Dec 31, 20250.500.520.470.500.50-162,434
Dec 30, 20250.500.500.490.500.50-26,085
Dec 29, 20250.510.510.500.500.50-5.66%61,000
Dec 24, 20250.520.530.500.530.53-1,978,486
Dec 23, 20250.540.540.520.530.53-1.85%332,400
Dec 22, 20250.530.560.530.540.543.85%254,245
Dec 19, 20250.460.540.450.520.529.47%242,828
Dec 18, 20250.500.520.480.480.48-5.00%123,511
Dec 17, 20250.470.520.470.500.5016.28%477,126
Dec 16, 20250.460.470.430.430.43-4.44%322,347
Dec 15, 20250.480.490.450.450.45-4.26%364,500
Dec 12, 20250.490.490.460.470.47-6.00%669,648
Dec 11, 20250.510.540.500.500.50-3.85%49,100
Dec 10, 20250.520.520.500.520.52-1.89%334,200
Dec 9, 20250.530.540.520.530.53-331,000
Dec 8, 20250.580.600.530.530.53-8.62%156,355
Dec 5, 20250.590.610.550.580.581.75%294,789
Dec 4, 20250.500.570.500.570.5715.15%453,585
Dec 3, 20250.510.510.490.500.50-289,200
Dec 2, 20250.500.520.490.500.50-1.00%394,592
Dec 1, 20250.480.510.480.500.502.04%356,754
Nov 28, 20250.430.520.430.490.4913.95%691,973
Nov 27, 20250.430.430.420.430.432.99%55,483
Nov 26, 20250.400.420.400.420.424.37%760,681
Nov 25, 20250.410.410.400.400.401.27%546,104
Nov 24, 20250.420.420.390.400.40-3.66%445,399
Nov 21, 20250.410.410.390.410.41-1,100,895
Nov 20, 20250.430.430.410.410.41-2.38%419,063
Nov 19, 20250.420.430.410.420.42-259,033
Nov 18, 20250.420.440.420.420.42-156,407
Nov 17, 20250.430.440.410.420.42-288,975
Nov 14, 20250.440.440.400.420.42-6.67%272,775
Nov 13, 20250.450.480.440.450.455.88%308,831
Nov 12, 20250.460.460.430.430.43-9.57%337,013
Nov 11, 20250.460.480.460.470.47-6.00%81,500
Nov 10, 20250.450.500.440.500.5012.36%139,020
Nov 7, 20250.460.460.450.450.45-1.11%6,000
Nov 6, 20250.400.450.400.450.454.65%121,374
Nov 5, 20250.420.450.420.430.437.50%79,980
Nov 4, 20250.440.440.400.400.40-9.09%418,438
Nov 3, 20250.460.460.420.440.44-3.30%675,452
Oct 31, 20250.470.470.430.460.46-5.21%378,248
Oct 30, 20250.500.500.480.480.48-2.04%480,978
Oct 29, 20250.520.520.490.490.49-3.92%292,550
Oct 28, 20250.450.510.450.510.5114.61%526,290
Oct 27, 20250.490.490.430.450.45-11.00%601,510
Oct 24, 20250.500.500.460.500.50-241,926
Oct 23, 20250.500.520.480.500.5016.28%2,111,959
Oct 22, 20250.500.500.420.430.43-17.31%1,349,271
Oct 21, 20250.550.550.450.520.52-10.34%686,881
Oct 20, 20250.600.600.560.580.58-1.69%490,212
Oct 17, 20250.590.590.540.590.59-1.67%433,475
Oct 16, 20250.600.610.570.600.603.45%371,187
Oct 15, 20250.620.630.580.580.58-4.92%338,867
Oct 14, 20250.580.650.550.610.615.17%449,785