Avanti Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.250	0.250	0.230	0.230	0.230	192,400
2024-05-28	0.270	0.270	0.255	0.255	0.255	49,300
2024-05-27	0.265	0.270	0.260	0.270	0.270	37,100
2024-05-24	0.270	0.270	0.260	0.260	0.260	42,000
2024-05-23	0.270	0.270	0.260	0.265	0.265	53,500
2024-05-22	0.280	0.280	0.270	0.275	0.275	166,900
2024-05-21	0.285	0.285	0.270	0.275	0.275	120,800
2024-05-17	0.290	0.290	0.290	0.290	0.290	17,100
2024-05-16	0.295	0.295	0.280	0.280	0.280	75,700
2024-05-15	0.295	0.300	0.295	0.295	0.295	24,900
2024-05-14	0.300	0.300	0.290	0.295	0.295	144,000
2024-05-13	0.305	0.305	0.295	0.295	0.295	15,100
2024-05-10	0.305	0.310	0.300	0.300	0.300	22,300
2024-05-09	0.285	0.300	0.285	0.295	0.295	138,800
2024-05-08	0.280	0.280	0.260	0.280	0.280	106,700
2024-05-07	0.285	0.290	0.270	0.280	0.280	78,400
2024-05-06	0.300	0.300	0.270	0.280	0.280	138,600
2024-05-03	0.295	0.295	0.285	0.295	0.295	165,300
2024-05-02	0.310	0.310	0.280	0.290	0.290	275,500
2024-05-01	0.350	0.350	0.300	0.300	0.300	384,000
2024-04-30	0.355	0.360	0.350	0.355	0.355	92,200
2024-04-29	0.365	0.365	0.350	0.360	0.360	179,300
2024-04-26	0.380	0.380	0.355	0.360	0.360	306,000
2024-04-25	0.370	0.385	0.365	0.370	0.370	59,000
2024-04-24	0.380	0.390	0.345	0.355	0.355	238,600
2024-04-23	0.395	0.400	0.380	0.380	0.380	215,700
2024-04-22	0.395	0.400	0.380	0.395	0.395	73,000
2024-04-19	0.390	0.395	0.390	0.390	0.390	48,200
2024-04-18	0.395	0.395	0.380	0.390	0.390	261,000
2024-04-17	0.395	0.395	0.375	0.395	0.395	274,000
2024-04-16	0.400	0.405	0.385	0.385	0.385	68,400
2024-04-15	0.405	0.410	0.395	0.400	0.400	65,300
2024-04-12	0.415	0.415	0.395	0.405	0.405	115,600
2024-04-11	0.405	0.420	0.400	0.410	0.410	128,800
2024-04-10	0.430	0.430	0.400	0.400	0.400	110,300
2024-04-09	0.440	0.440	0.420	0.420	0.420	107,200
2024-04-08	0.430	0.470	0.430	0.460	0.460	135,500
2024-04-05	0.430	0.435	0.420	0.435	0.435	109,200
2024-04-04	0.430	0.450	0.430	0.450	0.450	30,400
2024-04-03	0.430	0.445	0.425	0.425	0.425	72,500
2024-04-02	0.415	0.430	0.390	0.430	0.430	149,500
2024-04-01	0.410	0.415	0.400	0.415	0.415	85,000
2024-03-28	0.410	0.410	0.400	0.400	0.400	66,000
2024-03-27	0.400	0.425	0.400	0.405	0.405	106,100
2024-03-26	0.390	0.420	0.390	0.400	0.400	143,600
2024-03-25	0.395	0.420	0.390	0.400	0.400	62,000
2024-03-22	0.380	0.400	0.380	0.395	0.395	172,400
2024-03-21	0.380	0.390	0.380	0.390	0.390	53,800
2024-03-20	0.400	0.400	0.390	0.395	0.395	37,500
2024-03-19	0.420	0.420	0.385	0.400	0.400	52,900
2024-03-18	0.410	0.445	0.400	0.425	0.425	182,000
2024-03-15	0.400	0.415	0.400	0.405	0.405	60,000
2024-03-14	0.390	0.400	0.380	0.390	0.390	74,400
2024-03-13	0.400	0.400	0.380	0.390	0.390	133,600
2024-03-12	0.410	0.420	0.380	0.380	0.380	231,900
2024-03-11	0.435	0.440	0.410	0.420	0.420	160,200
2024-03-08	0.450	0.450	0.430	0.430	0.430	27,800
2024-03-07	0.460	0.460	0.430	0.440	0.440	71,500
2024-03-06	0.450	0.460	0.450	0.460	0.460	36,500
2024-03-05	0.460	0.460	0.430	0.430	0.430	101,900

← NewerPage 11 of 21 · 1,259 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.