Avanti Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.590	0.590	0.550	0.570	0.570	66,400
2023-03-20	0.550	0.580	0.550	0.580	0.580	12,200
2023-03-17	0.570	0.570	0.550	0.570	0.570	76,000
2023-03-16	0.580	0.590	0.550	0.580	0.580	74,100
2023-03-15	0.620	0.620	0.580	0.590	0.590	74,500
2023-03-14	0.580	0.630	0.580	0.610	0.610	31,000
2023-03-13	0.600	0.610	0.550	0.580	0.580	181,400
2023-03-10	0.630	0.630	0.590	0.610	0.610	97,600
2023-03-09	0.660	0.660	0.630	0.630	0.630	103,100
2023-03-08	0.650	0.660	0.630	0.650	0.650	63,700
2023-03-07	0.650	0.670	0.650	0.650	0.650	34,500
2023-03-06	0.670	0.680	0.660	0.670	0.670	130,400
2023-03-03	0.680	0.680	0.670	0.670	0.670	124,900
2023-03-02	0.710	0.710	0.690	0.690	0.690	70,000
2023-03-01	0.690	0.720	0.690	0.710	0.710	321,800
2023-02-28	0.690	0.700	0.670	0.690	0.690	362,500
2023-02-27	0.670	0.680	0.660	0.670	0.670	535,800
2023-02-24	0.660	0.680	0.660	0.670	0.670	147,900
2023-02-23	0.670	0.680	0.670	0.680	0.680	21,800
2023-02-22	0.680	0.690	0.670	0.670	0.670	30,000
2023-02-21	0.680	0.700	0.680	0.680	0.680	18,600
2023-02-17	0.680	0.700	0.650	0.700	0.700	195,000
2023-02-16	0.690	0.700	0.680	0.690	0.690	16,400
2023-02-15	0.690	0.710	0.680	0.700	0.700	86,700
2023-02-14	0.700	0.700	0.670	0.670	0.670	226,300
2023-02-13	0.690	0.690	0.680	0.680	0.680	58,200
2023-02-10	0.690	0.700	0.670	0.690	0.690	134,400
2023-02-09	0.680	0.710	0.680	0.690	0.690	205,100
2023-02-08	0.680	0.690	0.670	0.680	0.680	488,100
2023-02-07	0.690	0.690	0.670	0.680	0.680	276,000
2023-02-06	0.710	0.710	0.680	0.710	0.710	184,500
2023-02-03	0.710	0.730	0.700	0.700	0.700	192,300
2023-02-02	0.740	0.750	0.700	0.710	0.710	122,100
2023-02-01	0.780	0.780	0.735	0.740	0.740	247,700
2023-01-31	0.720	0.800	0.690	0.780	0.780	875,400
2023-01-30	0.800	0.800	0.750	0.750	0.750	162,900
2023-01-27	0.780	0.800	0.770	0.800	0.800	143,300
2023-01-26	0.810	0.810	0.775	0.780	0.780	259,700
2023-01-25	0.800	0.860	0.780	0.780	0.780	1,300,300
2023-01-24	0.690	0.770	0.690	0.750	0.750	361,400
2023-01-23	0.700	0.720	0.680	0.680	0.680	106,000
2023-01-20	0.690	0.700	0.680	0.680	0.680	74,400
2023-01-19	0.660	0.720	0.660	0.670	0.670	169,500
2023-01-18	0.720	0.720	0.670	0.680	0.680	316,800
2023-01-17	0.730	0.730	0.700	0.700	0.700	119,100
2023-01-16	0.700	0.730	0.680	0.720	0.720	179,000
2023-01-13	0.630	0.690	0.630	0.690	0.690	687,200
2023-01-12	0.600	0.640	0.600	0.630	0.630	201,900
2023-01-11	0.580	0.590	0.580	0.590	0.590	47,400
2023-01-10	0.600	0.620	0.570	0.580	0.580	118,700
2023-01-09	0.610	0.640	0.600	0.600	0.600	286,500
2023-01-06	0.590	0.620	0.590	0.620	0.620	14,000
2023-01-05	0.630	0.630	0.610	0.610	0.610	37,800
2023-01-04	0.590	0.620	0.590	0.600	0.600	188,700
2023-01-03	0.570	0.600	0.510	0.590	0.590	518,000
2022-12-30	0.520	0.550	0.520	0.540	0.540	19,900
2022-12-29	0.480	0.530	0.480	0.510	0.510	25,100
2022-12-28	0.510	0.520	0.480	0.500	0.500	66,700
2022-12-23	0.520	0.520	0.510	0.520	0.520	23,000
2022-12-22	0.510	0.540	0.510	0.520	0.520	44,000

← NewerPage 16 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.