Skip to main content
Avanti Gold Corp. (CSE:AGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.580
+0.010 (1.75%)
Dec 5, 2025, 3:59 PM EST

Avanti Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.590.610.550.59-3.51%284,789
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
Oct 10, 20250.630.630.580.580.58-6.45%283,243
Oct 9, 20250.640.670.580.620.62-664,825
Oct 8, 20250.650.690.620.620.62-4.62%300,750
Oct 7, 20250.680.680.650.650.65-5.80%79,380
Oct 6, 20250.740.760.660.690.69-4.17%241,396
Oct 3, 20250.740.740.700.720.722.86%237,462
Oct 2, 20250.610.700.600.700.7016.67%688,624
Oct 1, 20250.550.620.540.600.6011.11%617,461
Sep 30, 20250.560.560.520.540.54-6.90%619,935
Sep 29, 20250.600.620.580.580.58-183,454
Sep 26, 20250.620.670.570.580.58-9.38%529,833
Sep 25, 20250.600.640.570.640.648.47%140,186
Sep 24, 20250.680.680.580.590.59-3.28%562,632
Sep 23, 20250.660.690.610.610.61-921,170
Sep 22, 20250.670.700.600.610.6122.00%1,475,566
Sep 19, 20250.500.510.480.500.50-522,563
Sep 18, 20250.500.500.470.500.50-179,416
Sep 17, 20250.410.520.400.500.5021.95%701,711
Sep 16, 20250.400.430.370.410.416.49%616,739
Sep 15, 20250.420.430.390.390.39-12.50%351,744
Sep 12, 20250.450.450.420.440.44-273,577
Sep 11, 20250.420.460.400.440.4412.82%396,293
Sep 10, 20250.360.400.360.390.392.63%107,226
Sep 9, 20250.390.390.350.380.38-5.00%271,812
Sep 8, 20250.370.430.360.400.4011.11%818,253
Sep 5, 20250.320.360.320.360.3614.29%377,786
Sep 4, 20250.310.320.310.320.325.00%273,555
Sep 3, 20250.330.330.300.300.30-9.09%64,005
Sep 2, 20250.290.360.280.330.3315.79%676,384
Aug 29, 20250.300.300.270.290.293.64%145,841
Aug 28, 20250.280.320.280.280.28-1.79%539,208
Aug 27, 20250.310.340.280.280.28-8.20%82,828
Aug 26, 20250.270.310.270.310.3115.09%363,716
Aug 25, 20250.250.270.250.270.276.00%179,701
Aug 22, 20250.260.260.240.250.25-3.85%178,641
Aug 21, 20250.260.280.260.260.264.00%165,500
Aug 20, 20250.250.250.250.250.25-105,200
Aug 19, 20250.270.270.250.250.25-7.41%196,296
Aug 18, 20250.260.270.250.270.27-3.57%88,114
Aug 15, 20250.260.280.250.280.287.69%169,500
Aug 14, 20250.280.280.250.260.26-7.14%596,749
Aug 13, 20250.280.300.270.280.283.70%364,937
Aug 12, 20250.290.300.270.270.27-3.57%259,010
Aug 11, 20250.300.330.280.280.28-12.50%247,876
Aug 8, 20250.340.350.320.320.32-5.88%140,485
Aug 7, 20250.350.350.300.340.34-2.86%262,557
Aug 6, 20250.300.370.290.350.3516.67%664,979
Aug 5, 20250.260.340.250.300.3020.00%1,713,822
Aug 1, 20250.280.280.240.250.25-3.85%490,289
Jul 31, 20250.250.260.240.260.266.12%472,900
Jul 30, 20250.260.280.240.250.25-9.26%442,797
Jul 29, 20250.270.290.260.270.27-3.57%91,181
Jul 28, 20250.290.310.280.280.28-3.45%304,328
Jul 25, 20250.290.300.280.290.29-156,006
Jul 24, 20250.290.320.280.290.293.57%360,603
Jul 23, 20250.220.280.210.280.2827.27%906,575
Jul 22, 20250.260.260.200.220.22-13.73%414,140
Jul 21, 20250.250.260.210.260.266.25%386,868
Jul 18, 20250.220.260.210.240.2417.07%1,392,264
Jul 17, 20250.190.210.180.210.215.13%505,513
Jul 16, 20250.190.220.190.200.205.41%684,241