Avanti Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.485	0.490	0.465	0.490	0.490	58,400
2026-07-21	0.500	0.500	0.460	0.465	0.465	276,900
2026-07-20	0.500	0.510	0.480	0.498	0.498	506,800
2026-07-17	0.475	0.500	0.465	0.478	0.478	739,400
2026-07-16	0.495	0.500	0.470	0.475	0.475	198,700
2026-07-15	0.470	0.510	0.465	0.485	0.485	488,700
2026-07-14	0.470	0.470	0.440	0.440	0.440	110,200
2026-07-13	0.445	0.480	0.435	0.465	0.465	283,300
2026-07-10	0.450	0.450	0.430	0.430	0.430	49,400
2026-07-09	0.465	0.465	0.425	0.435	0.435	116,600
2026-07-08	0.440	0.475	0.420	0.450	0.450	480,700
2026-07-07	0.420	0.435	0.420	0.435	0.435	57,100
2026-07-06	0.450	0.450	0.430	0.430	0.430	86,500
2026-07-03	0.450	0.450	0.430	0.435	0.435	87,100
2026-07-02	0.450	0.455	0.435	0.440	0.440	175,100
2026-06-30	0.440	0.445	0.425	0.425	0.425	40,100
2026-06-29	0.425	0.425	0.425	0.425	0.425	43,800
2026-06-26	0.430	0.445	0.425	0.430	0.430	45,200
2026-06-25	0.405	0.500	0.400	0.450	0.450	967,300
2026-06-24	0.450	0.450	0.390	0.400	0.400	423,000
2026-06-23	0.440	0.460	0.430	0.445	0.445	53,200
2026-06-22	0.430	0.435	0.430	0.430	0.430	50,700
2026-06-19	0.420	0.440	0.420	0.430	0.430	72,000
2026-06-18	0.435	0.450	0.420	0.420	0.420	538,400
2026-06-17	0.425	0.460	0.425	0.450	0.450	98,800
2026-06-16	0.430	0.440	0.420	0.430	0.430	734,900
2026-06-15	0.445	0.455	0.435	0.450	0.450	244,800
2026-06-12	0.450	0.470	0.450	0.450	0.450	88,700
2026-06-11	0.475	0.490	0.435	0.445	0.445	374,600
2026-06-10	0.470	0.490	0.465	0.465	0.465	81,600
2026-06-09	0.465	0.560	0.450	0.475	0.475	664,200
2026-06-08	0.465	0.475	0.450	0.450	0.450	109,800
2026-06-05	0.495	0.495	0.430	0.448	0.448	551,400
2026-06-04	0.520	0.520	0.470	0.510	0.510	241,500
2026-06-03	0.440	0.520	0.440	0.510	0.510	838,100
2026-06-02	0.445	0.460	0.435	0.445	0.445	279,500
2026-06-01	0.435	0.470	0.435	0.450	0.450	500,700
2026-05-29	0.435	0.445	0.430	0.440	0.440	124,200
2026-05-28	0.445	0.445	0.430	0.435	0.435	81,600
2026-05-27	0.425	0.440	0.420	0.430	0.430	299,100
2026-05-26	0.425	0.445	0.425	0.440	0.440	211,100
2026-05-25	0.460	0.460	0.400	0.430	0.430	578,100
2026-05-22	0.455	0.460	0.440	0.440	0.440	485,100
2026-05-21	0.460	0.475	0.445	0.450	0.450	317,700
2026-05-20	0.485	0.485	0.455	0.460	0.460	213,100
2026-05-19	0.500	0.530	0.475	0.475	0.475	557,200
2026-05-15	0.455	0.510	0.455	0.495	0.495	1,150,800
2026-05-14	0.455	0.475	0.445	0.470	0.470	201,200
2026-05-13	0.460	0.470	0.445	0.465	0.465	332,100
2026-05-12	0.475	0.490	0.455	0.475	0.475	266,000
2026-05-11	0.445	0.500	0.440	0.475	0.475	879,300
2026-05-08	0.460	0.485	0.460	0.470	0.470	136,000
2026-05-07	0.510	0.510	0.460	0.475	0.475	299,700
2026-05-06	0.580	0.580	0.470	0.480	0.480	1,473,500
2026-05-05	0.530	0.580	0.530	0.560	0.560	441,000
2026-05-04	0.540	0.550	0.520	0.540	0.540	358,600
2026-05-01	0.510	0.570	0.500	0.560	0.560	460,500
2026-04-30	0.530	0.530	0.500	0.500	0.500	341,600
2026-04-29	0.520	0.550	0.500	0.520	0.520	831,700
2026-04-28	0.490	0.520	0.465	0.520	0.520	460,300

← NewerPage 2 of 5 · 251 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.