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
2023-06-14	0.680	0.680	0.670	0.670	0.670	11,500
2023-06-13	0.670	0.680	0.640	0.640	0.640	8,028
2023-06-12	0.660	0.680	0.650	0.670	0.670	16,427
2023-06-09	0.690	0.690	0.690	0.690	0.690	0
2023-06-08	0.690	0.690	0.680	0.690	0.690	7,000
2023-06-07	0.700	0.700	0.670	0.690	0.690	47,500
2023-06-06	0.690	0.710	0.690	0.690	0.690	9,934
2023-06-05	0.700	0.720	0.690	0.720	0.720	11,691
2023-06-02	0.720	0.730	0.700	0.730	0.730	112,294
2023-06-01	0.700	0.750	0.660	0.720	0.720	602,932
2023-05-31	0.700	0.740	0.700	0.740	0.740	27,714
2023-05-30	0.740	0.740	0.690	0.740	0.740	136,050
2023-05-29	0.730	0.760	0.700	0.730	0.730	79,668
2023-05-26	0.790	0.800	0.760	0.760	0.760	9,000
2023-05-25	0.780	0.800	0.730	0.800	0.800	34,704
2023-05-24	0.780	0.860	0.760	0.830	0.830	264,131
2023-05-23	0.740	0.770	0.720	0.770	0.770	28,464
2023-05-19	0.750	0.770	0.740	0.770	0.770	1,699
2023-05-18	0.760	0.790	0.750	0.750	0.750	43,200
2023-05-17	0.780	0.820	0.760	0.810	0.810	94,812
2023-05-16	0.760	0.810	0.760	0.780	0.780	15,400
2023-05-15	0.790	0.830	0.790	0.810	0.810	70,941
2023-05-12	0.800	0.800	0.780	0.800	0.800	14,432
2023-05-11	0.810	0.810	0.790	0.810	0.810	11,204
2023-05-10	0.860	0.860	0.810	0.850	0.850	55,875
2023-05-09	0.840	0.890	0.750	0.810	0.810	77,239
2023-05-08	0.710	0.860	0.650	0.850	0.850	88,950
2023-05-05	0.750	0.810	0.700	0.810	0.810	28,975
2023-05-04	0.820	0.820	0.790	0.800	0.800	16,642
2023-05-03	0.780	0.880	0.710	0.840	0.840	113,372
2023-05-02	0.820	0.850	0.800	0.800	0.800	9,163
2023-05-01	0.860	0.890	0.820	0.850	0.850	55,459
2023-04-28	0.860	0.950	0.840	0.920	0.920	83,860
2023-04-27	0.860	0.890	0.860	0.890	0.890	3,500
2023-04-26	0.900	0.970	0.860	0.860	0.860	39,950
2023-04-25	0.980	0.980	0.980	0.980	0.980	0
2023-04-24	1.100	1.100	0.960	0.980	0.980	15,380
2023-04-21	0.920	1.250	0.920	1.050	1.050	26,400
2023-04-20	0.820	0.910	0.820	0.900	0.900	7,621
2023-04-19	0.910	0.950	0.800	0.800	0.800	19,257
2023-04-18	1.000	1.010	0.950	0.960	0.960	38,372
2023-04-17	1.020	1.030	0.960	1.020	1.020	30,033
2023-04-14	1.000	1.030	1.000	1.030	1.030	89,517
2023-04-13	0.770	1.050	0.760	1.050	1.050	176,118
2023-04-12	0.740	0.760	0.730	0.740	0.740	48,187
2023-04-11	0.720	0.720	0.710	0.710	0.710	3,642
2023-04-10	0.740	0.750	0.740	0.740	0.740	14,664
2023-04-06	0.720	0.750	0.710	0.740	0.740	57,564
2023-04-05	0.720	0.720	0.700	0.700	0.700	135,927
2023-04-04	0.700	0.720	0.700	0.720	0.720	10,303
2023-04-03	0.740	0.740	0.700	0.720	0.720	23,664
2023-03-31	0.720	0.760	0.720	0.750	0.750	216,856
2023-03-30	0.740	0.740	0.720	0.730	0.730	8,685
2023-03-29	0.700	0.740	0.700	0.720	0.720	94,504
2023-03-28	0.700	0.700	0.700	0.700	0.700	11,514
2023-03-27	0.770	0.770	0.700	0.700	0.700	54,570
2023-03-24	0.710	0.800	0.710	0.780	0.780	45,436
2023-03-23	0.650	0.750	0.640	0.700	0.700	110,187
2023-03-22	0.600	0.680	0.600	0.660	0.660	71,897
2023-03-21	0.510	0.600	0.510	0.580	0.580	171,551

← NewerPage 15 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.