Avanti Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.495	0.495	0.455	0.460	0.460	69,400
2024-03-01	0.470	0.480	0.455	0.470	0.470	365,000
2024-02-29	0.480	0.480	0.450	0.465	0.465	193,000
2024-02-28	0.460	0.475	0.455	0.465	0.465	123,400
2024-02-27	0.465	0.470	0.460	0.460	0.460	71,700
2024-02-26	0.470	0.480	0.465	0.480	0.480	78,600
2024-02-23	0.470	0.485	0.465	0.465	0.465	36,000
2024-02-22	0.485	0.485	0.460	0.480	0.480	73,000
2024-02-21	0.485	0.485	0.460	0.470	0.470	40,300
2024-02-20	0.480	0.495	0.465	0.465	0.465	20,800
2024-02-16	0.480	0.530	0.480	0.480	0.480	206,500
2024-02-15	0.500	0.500	0.470	0.470	0.470	54,800
2024-02-14	0.510	0.530	0.500	0.500	0.500	34,200
2024-02-13	0.465	0.520	0.460	0.520	0.520	113,300
2024-02-12	0.480	0.480	0.470	0.470	0.470	176,700
2024-02-09	0.450	0.470	0.450	0.470	0.470	75,000
2024-02-08	0.435	0.470	0.435	0.450	0.450	42,000
2024-02-07	0.460	0.460	0.450	0.460	0.460	55,800
2024-02-06	0.455	0.460	0.455	0.460	0.460	84,300
2024-02-05	0.450	0.465	0.450	0.465	0.465	36,200
2024-02-02	0.455	0.465	0.430	0.450	0.450	179,500
2024-02-01	0.460	0.460	0.450	0.460	0.460	146,900
2024-01-31	0.450	0.470	0.435	0.450	0.450	132,100
2024-01-30	0.470	0.470	0.450	0.450	0.450	15,500
2024-01-29	0.460	0.465	0.450	0.460	0.460	69,000
2024-01-26	0.435	0.460	0.415	0.460	0.460	88,600
2024-01-25	0.440	0.440	0.435	0.435	0.435	71,700
2024-01-24	0.460	0.465	0.410	0.430	0.430	320,100
2024-01-23	0.470	0.480	0.450	0.455	0.455	135,400
2024-01-22	0.490	0.490	0.465	0.465	0.465	87,000
2024-01-19	0.490	0.490	0.475	0.475	0.475	52,600
2024-01-18	0.490	0.490	0.480	0.480	0.480	66,200
2024-01-17	0.495	0.500	0.490	0.500	0.500	16,000
2024-01-16	0.480	0.495	0.480	0.490	0.490	1,051,100
2024-01-15	0.495	0.495	0.480	0.480	0.480	50,300
2024-01-12	0.490	0.495	0.490	0.490	0.490	51,000
2024-01-11	0.490	0.500	0.485	0.490	0.490	17,800
2024-01-10	0.500	0.510	0.490	0.490	0.490	77,900
2024-01-09	0.500	0.500	0.480	0.490	0.490	67,700
2024-01-08	0.480	0.500	0.475	0.500	0.500	69,700
2024-01-05	0.500	0.500	0.465	0.475	0.475	168,100
2024-01-04	0.520	0.520	0.495	0.495	0.495	130,100
2024-01-03	0.520	0.520	0.500	0.520	0.520	197,600
2024-01-02	0.490	0.540	0.490	0.520	0.520	313,600
2023-12-29	0.490	0.490	0.490	0.490	0.490	5,600
2023-12-28	0.500	0.500	0.490	0.490	0.490	6,000
2023-12-27	0.490	0.500	0.480	0.500	0.500	170,300
2023-12-22	0.480	0.490	0.460	0.480	0.480	186,200
2023-12-21	0.480	0.490	0.470	0.480	0.480	152,200
2023-12-20	0.490	0.500	0.480	0.500	0.500	120,200
2023-12-19	0.485	0.500	0.485	0.490	0.490	113,300
2023-12-18	0.450	0.480	0.450	0.480	0.480	285,000
2023-12-15	0.430	0.450	0.430	0.445	0.445	149,200
2023-12-14	0.460	0.460	0.425	0.440	0.440	221,600
2023-12-13	0.410	0.455	0.405	0.450	0.450	352,600
2023-12-12	0.395	0.415	0.395	0.410	0.410	120,900
2023-12-11	0.410	0.410	0.400	0.400	0.400	42,900
2023-12-08	0.400	0.405	0.400	0.405	0.405	29,000
2023-12-07	0.395	0.400	0.395	0.395	0.395	47,500
2023-12-06	0.410	0.410	0.395	0.395	0.395	46,700

← NewerPage 12 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.