Avanti Gold Corp. (formerly was VALU/Valorem Resources Inc. until 2023-04-20) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.350	0.350	0.300	0.340	0.340	28,828
2023-12-04	0.300	0.400	0.290	0.350	0.350	91,034
2023-12-01	0.280	0.280	0.270	0.280	0.280	124,757
2023-11-30	0.270	0.270	0.240	0.260	0.260	110,280
2023-11-29	0.275	0.275	0.270	0.270	0.270	10,157
2023-11-28	0.265	0.275	0.265	0.275	0.275	8,422
2023-11-27	0.260	0.275	0.260	0.275	0.275	6,556
2023-11-24	0.270	0.270	0.270	0.270	0.270	8,000
2023-11-23	0.280	0.280	0.280	0.280	0.280	5,000
2023-11-22	0.260	0.280	0.260	0.280	0.280	65,000
2023-11-21	0.300	0.300	0.270	0.270	0.270	41,000
2023-11-20	0.300	0.300	0.300	0.300	0.300	0
2023-11-17	0.300	0.300	0.300	0.300	0.300	5,206
2023-11-16	0.280	0.280	0.280	0.280	0.280	14,000
2023-11-15	0.270	0.290	0.270	0.290	0.290	8,250
2023-11-14	0.290	0.290	0.250	0.270	0.270	70,200
2023-11-13	0.290	0.290	0.290	0.290	0.290	572
2023-11-10	0.290	0.290	0.290	0.290	0.290	557
2023-11-09	0.285	0.285	0.285	0.285	0.285	1,076
2023-11-08	0.290	0.290	0.290	0.290	0.290	11,214
2023-11-07	0.310	0.310	0.310	0.310	0.310	0
2023-11-06	0.310	0.310	0.310	0.310	0.310	0
2023-11-03	0.310	0.310	0.310	0.310	0.310	0
2023-11-02	0.310	0.310	0.310	0.310	0.310	0
2023-11-01	0.290	0.310	0.290	0.310	0.310	110,442
2023-10-31	0.310	0.310	0.285	0.290	0.290	520,928
2023-10-30	0.300	0.300	0.300	0.300	0.300	12,763
2023-10-27	0.300	0.300	0.300	0.300	0.300	615
2023-10-26	0.350	0.350	0.350	0.350	0.350	4,000
2023-10-25	0.320	0.320	0.300	0.300	0.300	115,909
2023-10-24	0.350	0.360	0.350	0.350	0.350	45,527
2023-10-23	0.305	0.350	0.305	0.350	0.350	3,471
2023-10-20	0.380	0.380	0.380	0.380	0.380	0
2023-10-19	0.365	0.380	0.300	0.380	0.380	25,028
2023-10-18	0.390	0.390	0.390	0.390	0.390	32,285
2023-10-17	0.375	0.375	0.375	0.375	0.375	5,500
2023-10-16	0.305	0.365	0.280	0.365	0.365	36,251
2023-10-13	0.305	0.320	0.305	0.320	0.320	19,505
2023-10-12	0.360	0.360	0.360	0.360	0.360	0
2023-10-11	0.310	0.360	0.280	0.360	0.360	39,849
2023-10-10	0.350	0.350	0.310	0.310	0.310	66,153
2023-10-06	0.340	0.340	0.340	0.340	0.340	2,457
2023-10-05	0.365	0.365	0.365	0.365	0.365	0
2023-10-04	0.365	0.365	0.365	0.365	0.365	0
2023-10-03	0.325	0.365	0.325	0.365	0.365	9,602
2023-10-02	0.400	0.400	0.350	0.350	0.350	10,659
2023-09-29	0.380	0.380	0.335	0.335	0.335	13,904
2023-09-28	0.380	0.380	0.380	0.380	0.380	1,642
2023-09-27	0.400	0.400	0.350	0.380	0.380	157,173
2023-09-26	0.400	0.400	0.400	0.400	0.400	10,000
2023-09-25	0.370	0.380	0.370	0.370	0.370	16,331
2023-09-22	0.400	0.440	0.390	0.440	0.440	54,500
2023-09-21	0.400	0.400	0.380	0.380	0.380	35,935
2023-09-20	0.410	0.410	0.410	0.410	0.410	7,800
2023-09-19	0.410	0.410	0.410	0.410	0.410	0
2023-09-18	0.410	0.410	0.410	0.410	0.410	645
2023-09-15	0.410	0.415	0.410	0.410	0.410	41,200
2023-09-14	0.445	0.445	0.400	0.410	0.410	30,986
2023-09-13	0.460	0.460	0.450	0.450	0.450	16,155
2023-09-12	0.500	0.500	0.460	0.460	0.460	4,503

← NewerPage 13 of 17 · 989 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.