Skip to main content
Avanti Helium Corp. (TSXV:AVN)
Canada flag Canada · Delayed Price · Currency is CAD
0.260
+0.005 (1.96%)
Mar 9, 2026, 3:26 PM EST

Avanti Helium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.260.260.250.260.261.96%195,234
Mar 6, 20260.260.270.250.260.26-274,535
Mar 5, 20260.260.260.250.260.266.25%170,355
Mar 4, 20260.250.260.240.240.24-2.04%58,110
Mar 3, 20260.250.250.240.250.25-2.00%75,560
Mar 2, 20260.260.260.230.250.254.17%106,161
Feb 27, 20260.260.260.240.240.24-5.88%140,817
Feb 26, 20260.250.280.250.260.264.08%439,748
Feb 25, 20260.270.270.250.250.25-7.55%239,991
Feb 24, 20260.240.280.240.270.2723.26%726,311
Feb 23, 20260.240.240.220.220.22-2.27%83,508
Feb 20, 20260.220.230.220.220.222.33%92,302
Feb 19, 20260.220.230.220.220.222.38%94,674
Feb 18, 20260.220.220.200.210.212.44%34,963
Feb 17, 20260.240.240.200.210.21-2.38%247,646
Feb 13, 20260.220.230.210.210.212.44%162,451
Feb 12, 20260.230.230.200.210.21-8.89%105,422
Feb 11, 20260.220.230.220.230.237.14%120,543
Feb 10, 20260.230.230.210.210.21-8.70%391,620
Feb 9, 20260.240.240.230.230.234.55%23,376
Feb 6, 20260.240.240.220.220.22-4.35%24,421
Feb 5, 20260.240.240.220.230.232.22%136,570
Feb 4, 20260.240.240.220.230.23-2.17%26,517
Feb 3, 20260.220.230.210.230.239.52%116,841
Feb 2, 20260.220.230.210.210.21-4.55%91,660
Jan 30, 20260.230.240.220.220.22-8.33%213,589
Jan 29, 20260.250.260.240.240.24-2.04%62,633
Jan 28, 20260.240.260.240.250.254.26%88,585
Jan 27, 20260.240.270.240.240.24-6.00%286,764
Jan 26, 20260.290.290.230.250.25-10.71%271,542
Jan 23, 20260.280.290.280.280.281.82%133,579
Jan 22, 20260.300.300.270.280.28-5.17%442,194
Jan 21, 20260.290.290.290.290.293.57%46,220
Jan 20, 20260.270.280.270.280.283.70%569,212
Jan 19, 20260.290.290.270.270.27-84,089
Jan 16, 20260.270.270.250.270.273.85%1,020,056
Jan 15, 20260.290.300.260.260.26-10.34%240,180
Jan 14, 20260.300.300.250.290.295.45%1,190,800
Jan 13, 20260.280.280.250.280.287.84%393,479
Jan 12, 20260.250.270.250.260.266.25%533,116
Jan 9, 20260.190.250.190.240.2426.32%1,072,292
Jan 8, 20260.190.190.180.190.195.56%145,154
Jan 7, 20260.180.180.180.180.182.86%117,971
Jan 6, 20260.170.180.170.180.182.94%179,413
Jan 5, 20260.180.180.160.170.17-5.56%124,258
Jan 2, 20260.160.180.160.180.1812.50%97,350
Dec 31, 20250.160.160.150.160.163.23%42,090
Dec 30, 20250.160.160.150.160.166.90%179,979
Dec 29, 20250.150.160.140.150.153.57%129,667
Dec 24, 20250.140.140.140.140.143.70%19,500
Dec 23, 20250.130.140.130.140.14-3.57%107,909
Dec 22, 20250.150.150.130.140.14-3.45%364,383
Dec 19, 20250.140.150.140.150.157.41%86,372
Dec 18, 20250.130.140.130.140.14-355,255
Dec 17, 20250.150.150.140.140.14-175,030
Dec 16, 20250.130.140.130.140.143.85%114,610
Dec 15, 20250.150.170.130.130.13-10.34%350,484
Dec 12, 20250.130.150.130.150.1526.09%169,980
Dec 11, 20250.130.130.120.120.12-11.54%409,581
Dec 10, 20250.150.150.110.130.13-10.34%903,581
Dec 9, 20250.160.160.140.150.153.57%191,246
Dec 8, 20250.180.180.140.140.14-9.68%548,145
Dec 5, 20250.190.190.160.160.16-13.89%796,743
Dec 4, 20250.190.190.180.180.18-5.26%24,018
Dec 3, 20250.180.190.180.190.198.57%1,000
Dec 2, 20250.180.180.180.180.18-2.78%37,657
Dec 1, 20250.180.180.180.180.18-2.70%15,482
Nov 28, 20250.180.200.180.190.192.78%44,292
Nov 27, 20250.180.180.180.180.182.86%900
Nov 25, 20250.170.180.170.180.18-47,541
Nov 24, 20250.170.180.170.180.18-32,805
Nov 21, 20250.180.180.180.180.18-7,527
Nov 20, 20250.170.180.170.180.18-27,761
Nov 19, 20250.180.190.170.180.186.06%173,078
Nov 18, 20250.190.190.170.170.17-10.81%130,446
Nov 17, 20250.200.210.190.190.19-2.63%307,299
Nov 14, 20250.190.200.190.190.19-5.00%35,568
Nov 13, 20250.200.210.200.200.20-47,950
Nov 12, 20250.200.200.200.200.208.11%45,576
Nov 11, 20250.200.200.190.190.19-11.90%23,110
Nov 10, 20250.200.210.180.210.217.69%102,700
Nov 7, 20250.220.230.180.200.20-11.36%526,035
Nov 6, 20250.240.240.220.220.22-4.35%135,007
Nov 5, 20250.230.230.230.230.23-4.17%37,393
Nov 4, 20250.260.260.240.240.24-186,309
Nov 3, 20250.240.250.240.240.24-2.04%15,771
Oct 31, 20250.250.260.240.250.25-119,623
Oct 30, 20250.240.250.240.250.252.08%19,500
Oct 29, 20250.250.250.240.240.24-96,564
Oct 28, 20250.250.260.230.240.24-5.88%247,964
Oct 27, 20250.280.280.250.260.26-5.56%275,321
Oct 24, 20250.280.280.260.270.27-1.82%146,205
Oct 23, 20250.280.290.280.280.28-137,644
Oct 22, 20250.270.290.260.280.281.85%161,281
Oct 21, 20250.290.290.270.270.27-3.57%105,861
Oct 20, 20250.290.290.280.280.28-1.75%195,131
Oct 17, 20250.280.290.280.290.293.64%51,087
Oct 16, 20250.280.290.280.280.28-1.79%184,080
Oct 15, 20250.290.290.260.280.28-127,284
Oct 14, 20250.260.280.260.280.287.69%531,247