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
2023-09-11	0.465	0.520	0.465	0.500	0.500	47,249
2023-09-08	0.465	0.560	0.460	0.560	0.560	67,000
2023-09-07	0.475	0.475	0.470	0.470	0.470	6,471
2023-09-06	0.480	0.530	0.470	0.480	0.480	30,292
2023-09-05	0.490	0.495	0.490	0.490	0.490	34,029
2023-09-01	0.480	0.520	0.470	0.510	0.510	72,974
2023-08-31	0.480	0.480	0.480	0.480	0.480	13,085
2023-08-30	0.480	0.480	0.480	0.480	0.480	0
2023-08-29	0.480	0.480	0.480	0.480	0.480	11,085
2023-08-28	0.480	0.480	0.480	0.480	0.480	10,010
2023-08-25	0.480	0.490	0.480	0.480	0.480	45,000
2023-08-24	0.490	0.490	0.490	0.490	0.490	1,170
2023-08-23	0.480	0.490	0.480	0.490	0.490	19,558
2023-08-22	0.490	0.490	0.480	0.480	0.480	5,557
2023-08-21	0.490	0.490	0.490	0.490	0.490	1,894
2023-08-18	0.480	0.480	0.480	0.480	0.480	1,654
2023-08-17	0.485	0.485	0.485	0.485	0.485	0
2023-08-16	0.485	0.485	0.485	0.485	0.485	0
2023-08-15	0.485	0.485	0.485	0.485	0.485	2,000
2023-08-14	0.500	0.500	0.500	0.500	0.500	6,115
2023-08-11	0.490	0.530	0.490	0.520	0.520	2,985
2023-08-10	0.550	0.550	0.550	0.550	0.550	0
2023-08-09	0.550	0.550	0.550	0.550	0.550	11,500
2023-08-08	0.540	0.540	0.540	0.540	0.540	10,008
2023-08-04	0.520	0.600	0.500	0.580	0.580	63,800
2023-08-03	0.550	0.600	0.550	0.600	0.600	2,500
2023-08-02	0.600	0.600	0.600	0.600	0.600	0
2023-08-01	0.560	0.600	0.550	0.600	0.600	8,583
2023-07-31	0.550	0.600	0.550	0.590	0.590	24,714
2023-07-28	0.590	0.590	0.590	0.590	0.590	0
2023-07-27	0.600	0.600	0.590	0.590	0.590	1,116
2023-07-26	0.600	0.600	0.600	0.600	0.600	0
2023-07-25	0.600	0.600	0.600	0.600	0.600	0
2023-07-24	0.560	0.600	0.560	0.600	0.600	49,000
2023-07-21	0.540	0.600	0.540	0.600	0.600	30,500
2023-07-20	0.600	0.600	0.540	0.600	0.600	27,118
2023-07-19	0.600	0.600	0.600	0.600	0.600	1,000
2023-07-18	0.600	0.610	0.600	0.600	0.600	37,659
2023-07-17	0.600	0.610	0.600	0.610	0.610	29,505
2023-07-14	0.600	0.600	0.600	0.600	0.600	2,000
2023-07-13	0.610	0.610	0.610	0.610	0.610	2,071
2023-07-12	0.640	0.640	0.640	0.640	0.640	0
2023-07-11	0.600	0.650	0.560	0.640	0.640	82,170
2023-07-10	0.550	0.600	0.550	0.600	0.600	3,417
2023-07-07	0.600	0.600	0.600	0.600	0.600	4,000
2023-07-06	0.600	0.600	0.550	0.600	0.600	29,585
2023-07-05	0.600	0.600	0.560	0.600	0.600	24,000
2023-07-04	0.660	0.660	0.600	0.630	0.630	8,600
2023-06-30	0.610	0.690	0.560	0.690	0.690	73,056
2023-06-29	0.590	0.630	0.590	0.630	0.630	21,030
2023-06-28	0.570	0.640	0.550	0.580	0.580	35,838
2023-06-27	0.620	0.630	0.570	0.600	0.600	83,200
2023-06-26	0.640	0.640	0.570	0.610	0.610	22,928
2023-06-23	0.640	0.650	0.640	0.650	0.650	1,547
2023-06-22	0.620	0.650	0.600	0.650	0.650	7,143
2023-06-21	0.640	0.650	0.640	0.650	0.650	16,614
2023-06-20	0.650	0.650	0.590	0.650	0.650	71,356
2023-06-19	0.630	0.660	0.620	0.620	0.620	16,500
2023-06-16	0.660	0.670	0.640	0.670	0.670	12,313
2023-06-15	0.660	0.660	0.640	0.660	0.660	39,600

← NewerPage 14 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.