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
2023-03-20	0.500	0.500	0.500	0.500	0.500	45,069
2023-03-17	0.510	0.510	0.510	0.510	0.510	7,762
2023-03-16	0.500	0.500	0.500	0.500	0.500	8,285
2023-03-15	0.500	0.500	0.500	0.500	0.500	4,000
2023-03-14	0.500	0.520	0.500	0.500	0.500	103,548
2023-03-13	0.490	0.490	0.475	0.475	0.475	1,285
2023-03-10	0.480	0.480	0.480	0.480	0.480	0
2023-03-09	0.485	0.485	0.480	0.480	0.480	4,623
2023-03-08	0.490	0.490	0.490	0.490	0.490	785
2023-03-07	0.490	0.490	0.490	0.490	0.490	0
2023-03-06	0.490	0.490	0.490	0.490	0.490	864
2023-03-03	0.500	0.500	0.500	0.500	0.500	0
2023-03-02	0.485	0.500	0.485	0.500	0.500	56,971
2023-03-01	0.465	0.485	0.460	0.460	0.460	100,273
2023-02-28	0.470	0.470	0.465	0.465	0.465	1,000
2023-02-27	0.495	0.495	0.495	0.495	0.495	0
2023-02-24	0.390	0.495	0.390	0.495	0.495	7,379
2023-02-23	0.495	0.495	0.470	0.495	0.495	17,663
2023-02-22	0.450	0.500	0.450	0.500	0.500	19,500
2023-02-21	0.380	0.400	0.380	0.400	0.400	32,528
2023-02-17	0.435	0.435	0.305	0.335	0.335	16,085
2023-02-16	0.450	0.450	0.450	0.450	0.450	0
2023-02-15	0.470	0.470	0.450	0.450	0.450	6,242
2023-02-14	0.470	0.470	0.470	0.470	0.470	0
2023-02-13	0.500	0.500	0.450	0.470	0.470	8,357
2023-02-10	0.500	0.500	0.500	0.500	0.500	500
2023-02-09	0.485	0.500	0.485	0.500	0.500	2,102
2023-02-08	0.470	0.500	0.450	0.500	0.500	12,502
2023-02-07	0.470	0.540	0.455	0.455	0.455	15,271
2023-02-06	0.475	0.560	0.475	0.485	0.485	17,178
2023-02-03	0.430	0.500	0.430	0.500	0.500	8,315
2023-02-02	0.440	0.450	0.440	0.450	0.450	1,100
2023-02-01	0.455	0.455	0.455	0.455	0.455	823
2023-01-31	0.370	0.530	0.370	0.500	0.500	12,088
2023-01-30	0.375	0.375	0.375	0.375	0.375	0
2023-01-27	0.375	0.375	0.375	0.375	0.375	0
2023-01-26	0.375	0.375	0.375	0.375	0.375	574
2023-01-25	0.390	0.390	0.390	0.390	0.390	642
2023-01-24	0.375	0.390	0.375	0.390	0.390	3,013
2023-01-23	0.370	0.370	0.370	0.370	0.370	1,002
2023-01-20	0.300	0.385	0.300	0.385	0.385	2,426
2023-01-19	0.305	0.305	0.305	0.305	0.305	500
2023-01-18	0.410	0.410	0.410	0.410	0.410	1,055
2023-01-17	0.400	0.400	0.400	0.400	0.400	0
2023-01-16	0.445	0.445	0.400	0.400	0.400	3,008
2023-01-13	0.405	0.445	0.405	0.445	0.445	1,008
2023-01-12	0.400	0.400	0.400	0.400	0.400	0
2023-01-11	0.400	0.400	0.400	0.400	0.400	0
2023-01-10	0.400	0.400	0.400	0.400	0.400	0
2023-01-09	0.400	0.400	0.400	0.400	0.400	698
2023-01-06	0.400	0.400	0.400	0.400	0.400	0
2023-01-05	0.475	0.475	0.400	0.400	0.400	10,730
2023-01-04	0.425	0.425	0.425	0.425	0.425	0
2023-01-03	0.470	0.470	0.425	0.425	0.425	15,300
2022-12-30	0.465	0.465	0.460	0.460	0.460	1,142
2022-12-29	0.520	0.520	0.520	0.520	0.520	1,804
2022-12-28	0.540	0.540	0.530	0.540	0.540	9,097
2022-12-23	0.340	0.530	0.340	0.530	0.530	36,333
2022-12-22	0.500	0.500	0.355	0.355	0.355	36,313
2022-12-21	0.290	0.300	0.290	0.300	0.300	4,214

← NewerPage 16 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.