Skip to main content
Avanti Helium Corp. (TSXV:AVN)
Canada flag Canada · Delayed Price · Currency is CAD
0.520
+0.050 (10.64%)
Apr 28, 2026, 3:59 PM EST

Avanti Helium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.490.520.470.520.5210.64%460,291
Apr 27, 20260.470.530.470.470.471.08%974,010
Apr 24, 20260.470.480.450.470.47-3.12%363,144
Apr 23, 20260.490.490.450.480.48-361,508
Apr 22, 20260.470.490.460.480.481.05%415,410
Apr 21, 20260.460.490.440.480.486.74%995,466
Apr 20, 20260.480.530.450.450.45-5.32%1,048,870
Apr 17, 20260.500.510.450.470.47-7.84%1,381,987
Apr 16, 20260.560.580.500.510.51-5.56%716,179
Apr 15, 20260.580.580.530.540.54-6.90%560,270
Apr 14, 20260.610.620.560.580.58-593,260
Apr 13, 20260.560.620.540.580.585.45%735,532
Apr 10, 20260.530.550.510.550.553.77%509,567
Apr 9, 20260.560.560.510.530.53-1.85%580,401
Apr 8, 20260.570.570.510.540.54-8.47%1,482,383
Apr 7, 20260.650.680.580.590.59-6.35%1,525,408
Apr 6, 20260.630.650.590.630.635.00%648,406
Apr 2, 20260.590.650.590.600.607.14%1,810,296
Apr 1, 20260.570.590.500.560.56-5.08%1,613,669
Mar 31, 20260.700.720.530.590.59-19.18%1,927,500
Mar 30, 20260.700.780.640.730.7317.74%2,894,872
Mar 27, 20260.640.690.560.620.623.33%2,041,570
Mar 26, 20260.550.620.550.600.6011.11%1,417,734
Mar 25, 20260.500.570.480.540.545.88%1,360,413
Mar 24, 20260.420.510.410.510.5118.60%1,083,076
Mar 23, 20260.440.450.390.430.43-1,254,102
Mar 20, 20260.450.490.420.430.432.38%1,043,781
Mar 19, 20260.400.470.400.420.426.33%1,357,701
Mar 18, 20260.430.430.380.400.40-2.47%454,194
Mar 17, 20260.360.430.360.410.4114.08%1,782,660
Mar 16, 20260.450.450.350.360.36-24.47%1,607,871
Mar 13, 20260.360.500.360.470.4738.24%4,995,418
Mar 12, 20260.280.340.280.340.3425.93%1,435,549
Mar 11, 20260.270.270.270.270.271.89%66,775
Mar 10, 20260.280.280.260.270.271.92%188,587
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