Skip to main content
Avanti Gold Corp. (CSE:AGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.750
0.00 (0.00%)
Apr 28, 2026, 3:59 PM EST

Avanti Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.750.750.720.74--1.33%288,193
Apr 27, 20260.740.750.720.750.754.17%37,640
Apr 24, 20260.700.750.700.720.72-2.70%649,669
Apr 23, 20260.750.750.680.740.74-264,173
Apr 22, 20260.730.750.730.740.741.37%27,000
Apr 21, 20260.760.760.720.730.73-3.95%299,400
Apr 20, 20260.800.800.740.760.76-5.00%136,246
Apr 17, 20260.820.840.750.800.80-2.44%191,690
Apr 16, 20260.810.820.790.820.821.23%84,100
Apr 15, 20260.760.810.760.810.81-45,694
Apr 14, 20260.780.820.770.810.811.25%287,663
Apr 13, 20260.750.800.720.800.806.67%58,587
Apr 10, 20260.750.760.730.750.75-1.32%404,200
Apr 9, 20260.800.800.760.760.76-1.30%251,366
Apr 8, 20260.690.800.690.770.7714.93%590,519
Apr 7, 20260.690.690.650.670.67-5.63%14,753
Apr 6, 20260.720.730.700.710.71-54,891
Apr 2, 20260.700.750.660.710.71-4.05%98,023
Apr 1, 20260.780.810.670.740.742.78%314,202
Mar 31, 20260.640.750.640.720.7214.29%539,706
Mar 30, 20260.640.660.620.630.63-1.56%57,295
Mar 27, 20260.620.680.620.640.641.59%105,174
Mar 26, 20260.700.700.620.630.63-4.55%59,700
Mar 25, 20260.680.740.640.660.66-2.94%131,379
Mar 24, 20260.650.680.650.680.681.49%90,255
Mar 23, 20260.670.700.630.670.678.06%87,083
Mar 20, 20260.650.660.600.620.62-4.62%622,452
Mar 19, 20260.670.670.620.650.65-4.41%360,141
Mar 18, 20260.750.750.670.680.68-6.85%344,150
Mar 17, 20260.740.750.730.730.73-1.35%74,747
Mar 16, 20260.770.770.690.740.74-1.33%367,486
Mar 13, 20260.830.830.750.750.75-8.54%752,426
Mar 12, 20260.860.860.790.820.82-4.65%265,868
Mar 11, 20260.900.900.800.860.86-4.44%326,472
Mar 10, 20260.850.900.840.900.908.43%124,098
Mar 9, 20260.850.880.780.830.83-1.19%476,690
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