Avanti Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.420	0.420	0.385	0.400	0.400	130,600
2023-12-04	0.385	0.425	0.385	0.410	0.410	167,600
2023-12-01	0.390	0.395	0.390	0.390	0.390	26,000
2023-11-30	0.375	0.390	0.375	0.385	0.385	63,700
2023-11-29	0.375	0.380	0.370	0.370	0.370	111,000
2023-11-28	0.390	0.395	0.380	0.385	0.385	153,600
2023-11-27	0.390	0.395	0.385	0.385	0.385	108,800
2023-11-24	0.405	0.410	0.395	0.395	0.395	173,600
2023-11-23	0.400	0.405	0.390	0.405	0.405	139,100
2023-11-22	0.405	0.410	0.390	0.405	0.405	191,200
2023-11-21	0.420	0.420	0.380	0.400	0.400	273,000
2023-11-20	0.420	0.420	0.400	0.405	0.405	87,400
2023-11-17	0.420	0.435	0.400	0.425	0.425	184,400
2023-11-16	0.380	0.400	0.360	0.400	0.400	392,000
2023-11-15	0.400	0.400	0.390	0.390	0.390	42,100
2023-11-14	0.415	0.415	0.400	0.400	0.400	96,000
2023-11-13	0.415	0.415	0.405	0.405	0.405	133,200
2023-11-10	0.405	0.415	0.400	0.410	0.410	80,700
2023-11-09	0.420	0.420	0.395	0.400	0.400	156,100
2023-11-08	0.430	0.430	0.415	0.415	0.415	32,100
2023-11-07	0.420	0.420	0.420	0.420	0.420	3,500
2023-11-06	0.420	0.435	0.420	0.420	0.420	169,500
2023-11-03	0.450	0.460	0.400	0.425	0.425	854,400
2023-11-02	0.520	0.520	0.495	0.500	0.500	107,500
2023-11-01	0.510	0.510	0.500	0.500	0.500	38,100
2023-10-31	0.495	0.510	0.495	0.500	0.500	52,200
2023-10-30	0.520	0.520	0.490	0.500	0.500	127,700
2023-10-27	0.520	0.520	0.500	0.500	0.500	114,200
2023-10-26	0.520	0.520	0.510	0.510	0.510	47,500
2023-10-25	0.510	0.520	0.500	0.500	0.500	39,000
2023-10-24	0.530	0.540	0.510	0.510	0.510	101,500
2023-10-23	0.530	0.530	0.510	0.510	0.510	37,500
2023-10-20	0.550	0.550	0.500	0.530	0.530	73,500
2023-10-19	0.550	0.550	0.530	0.550	0.550	63,500
2023-10-18	0.560	0.570	0.520	0.540	0.540	64,200
2023-10-17	0.540	0.580	0.540	0.550	0.550	171,700
2023-10-16	0.540	0.540	0.520	0.540	0.540	15,300
2023-10-13	0.540	0.540	0.530	0.530	0.530	20,500
2023-10-12	0.540	0.540	0.530	0.530	0.530	15,000
2023-10-11	0.520	0.540	0.520	0.540	0.540	42,500
2023-10-10	0.510	0.510	0.490	0.510	0.510	65,700
2023-10-06	0.510	0.510	0.500	0.500	0.500	9,000
2023-10-05	0.520	0.520	0.500	0.500	0.500	61,700
2023-10-04	0.520	0.520	0.500	0.500	0.500	43,000
2023-10-03	0.520	0.520	0.500	0.510	0.510	48,300
2023-10-02	0.540	0.540	0.510	0.520	0.520	29,000
2023-09-29	0.540	0.560	0.510	0.510	0.510	25,500
2023-09-28	0.540	0.540	0.530	0.530	0.530	6,000
2023-09-27	0.530	0.560	0.490	0.530	0.530	225,300
2023-09-26	0.550	0.550	0.540	0.540	0.540	61,600
2023-09-25	0.550	0.550	0.530	0.550	0.550	20,400
2023-09-22	0.550	0.550	0.550	0.550	0.550	15,100
2023-09-21	0.570	0.610	0.560	0.580	0.580	196,600
2023-09-20	0.560	0.580	0.560	0.580	0.580	62,100
2023-09-19	0.560	0.560	0.540	0.550	0.550	60,300
2023-09-18	0.530	0.550	0.530	0.540	0.540	90,000
2023-09-15	0.530	0.540	0.520	0.520	0.520	33,100
2023-09-14	0.540	0.540	0.520	0.520	0.520	219,700
2023-09-13	0.540	0.540	0.520	0.530	0.530	76,700
2023-09-12	0.530	0.530	0.510	0.510	0.510	217,100

← NewerPage 13 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.