Avanti Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.475	0.510	0.475	0.490	0.490	51,100
2023-06-14	0.475	0.480	0.460	0.480	0.480	14,500
2023-06-13	0.465	0.465	0.465	0.465	0.465	5,000
2023-06-12	0.480	0.480	0.465	0.465	0.465	42,900
2023-06-09	0.455	0.475	0.455	0.475	0.475	4,500
2023-06-08	0.440	0.460	0.440	0.460	0.460	6,900
2023-06-07	0.460	0.460	0.440	0.440	0.440	148,900
2023-06-06	0.460	0.460	0.460	0.460	0.460	39,500
2023-06-05	0.500	0.510	0.470	0.470	0.470	60,500
2023-06-02	0.495	0.500	0.470	0.480	0.480	34,000
2023-06-01	0.480	0.510	0.480	0.500	0.500	29,000
2023-05-31	0.495	0.500	0.480	0.490	0.490	39,500
2023-05-30	0.530	0.530	0.485	0.500	0.500	13,700
2023-05-29	0.500	0.520	0.500	0.520	0.520	22,500
2023-05-26	0.520	0.520	0.500	0.500	0.500	42,100
2023-05-25	0.530	0.530	0.520	0.520	0.520	22,000
2023-05-24	0.540	0.540	0.520	0.520	0.520	30,500
2023-05-23	0.550	0.550	0.550	0.550	0.550	5,900
2023-05-19	0.560	0.570	0.550	0.550	0.550	42,300
2023-05-18	0.530	0.570	0.520	0.550	0.550	78,200
2023-05-17	0.520	0.540	0.520	0.520	0.520	89,500
2023-05-16	0.510	0.530	0.495	0.500	0.500	233,800
2023-05-15	0.500	0.510	0.475	0.510	0.510	24,700
2023-05-12	0.510	0.510	0.490	0.490	0.490	27,500
2023-05-11	0.530	0.540	0.500	0.500	0.500	54,900
2023-05-10	0.530	0.530	0.530	0.530	0.530	3,000
2023-05-09	0.490	0.550	0.490	0.530	0.530	129,500
2023-05-08	0.490	0.510	0.480	0.480	0.480	29,700
2023-05-05	0.500	0.520	0.470	0.480	0.480	236,400
2023-05-04	0.530	0.530	0.500	0.510	0.510	100,800
2023-05-03	0.530	0.540	0.530	0.530	0.530	80,500
2023-05-02	0.520	0.540	0.510	0.540	0.540	126,900
2023-05-01	0.550	0.550	0.520	0.530	0.530	69,000
2023-04-28	0.550	0.560	0.530	0.550	0.550	42,800
2023-04-27	0.560	0.570	0.530	0.570	0.570	61,800
2023-04-26	0.570	0.570	0.560	0.560	0.560	19,000
2023-04-25	0.600	0.600	0.580	0.580	0.580	29,100
2023-04-24	0.600	0.600	0.580	0.590	0.590	50,500
2023-04-21	0.570	0.610	0.570	0.610	0.610	81,800
2023-04-20	0.590	0.590	0.570	0.570	0.570	11,700
2023-04-19	0.570	0.590	0.570	0.590	0.590	56,900
2023-04-18	0.560	0.590	0.560	0.560	0.560	53,000
2023-04-17	0.600	0.610	0.550	0.550	0.550	112,600
2023-04-14	0.610	0.610	0.580	0.600	0.600	93,300
2023-04-13	0.600	0.600	0.580	0.580	0.580	28,500
2023-04-12	0.580	0.600	0.570	0.570	0.570	61,400
2023-04-11	0.580	0.630	0.580	0.600	0.600	103,500
2023-04-10	0.590	0.590	0.580	0.580	0.580	101,000
2023-04-06	0.570	0.590	0.565	0.570	0.570	882,600
2023-04-05	0.580	0.580	0.570	0.570	0.570	31,000
2023-04-04	0.610	0.610	0.580	0.580	0.580	119,300
2023-04-03	0.620	0.630	0.620	0.620	0.620	49,000
2023-03-31	0.610	0.640	0.610	0.630	0.630	325,100
2023-03-30	0.590	0.640	0.590	0.610	0.610	121,300
2023-03-29	0.610	0.620	0.580	0.600	0.600	64,500
2023-03-28	0.580	0.610	0.580	0.580	0.580	247,700
2023-03-27	0.530	0.560	0.530	0.560	0.560	14,800
2023-03-24	0.560	0.610	0.550	0.550	0.550	85,500
2023-03-23	0.600	0.620	0.550	0.550	0.550	68,100
2023-03-22	0.560	0.600	0.550	0.600	0.600	48,100

← NewerPage 15 of 21 · 1,260 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.