Avanti Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.430	0.430	0.410	0.410	0.410	124,381
2026-10-16	0.410	0.425	0.410	0.415	0.415	61,798
2026-10-15	0.405	0.420	0.405	0.410	0.410	58,300
2026-10-14	0.425	0.430	0.415	0.415	0.415	144,100
2026-10-13	0.445	0.445	0.425	0.430	0.430	55,600
2026-10-09	0.415	0.415	0.410	0.410	0.410	255,200
2026-10-08	0.420	0.445	0.410	0.410	0.410	308,700
2026-10-07	0.405	0.420	0.400	0.415	0.415	124,200
2026-10-06	0.415	0.415	0.390	0.390	0.390	199,800
2026-10-05	0.405	0.410	0.405	0.410	0.410	59,600
2026-10-02	0.410	0.420	0.410	0.415	0.415	84,100
2026-10-01	0.415	0.420	0.415	0.415	0.415	87,100
2026-09-30	0.420	0.420	0.410	0.420	0.420	17,000
2026-09-29	0.420	0.430	0.410	0.410	0.410	57,300
2026-09-28	0.430	0.435	0.410	0.415	0.415	149,600
2026-09-25	0.450	0.450	0.425	0.425	0.425	86,000
2026-09-24	0.450	0.460	0.430	0.450	0.450	539,700
2026-09-23	0.460	0.465	0.450	0.460	0.460	51,100
2026-09-22	0.485	0.485	0.460	0.460	0.460	72,500
2026-09-21	0.460	0.483	0.450	0.480	0.480	91,100
2026-09-18	0.460	0.465	0.450	0.465	0.465	68,000
2026-09-17	0.460	0.465	0.450	0.465	0.465	50,300
2026-09-16	0.450	0.450	0.440	0.440	0.440	27,300
2026-09-15	0.460	0.465	0.440	0.460	0.460	172,800
2026-09-14	0.470	0.470	0.450	0.455	0.455	57,300
2026-09-11	0.450	0.465	0.450	0.465	0.465	179,200
2026-09-10	0.460	0.465	0.450	0.450	0.450	49,100
2026-09-09	0.470	0.470	0.450	0.455	0.455	47,400
2026-09-08	0.470	0.470	0.445	0.460	0.460	239,200
2026-09-04	0.450	0.455	0.450	0.453	0.453	25,200
2026-09-03	0.490	0.490	0.445	0.450	0.450	187,400
2026-09-02	0.480	0.500	0.460	0.475	0.475	414,100
2026-09-01	0.440	0.480	0.440	0.465	0.465	174,900
2026-08-31	0.480	0.480	0.440	0.445	0.445	307,200
2026-08-28	0.445	0.470	0.445	0.455	0.455	75,000
2026-08-27	0.450	0.460	0.440	0.440	0.440	483,400
2026-08-26	0.480	0.485	0.450	0.450	0.450	146,300
2026-08-25	0.510	0.540	0.465	0.480	0.480	261,300
2026-08-24	0.540	0.570	0.480	0.495	0.495	688,700
2026-08-21	0.560	0.570	0.525	0.540	0.540	396,800
2026-08-20	0.510	0.555	0.510	0.530	0.530	170,100
2026-08-19	0.540	0.540	0.500	0.500	0.500	406,500
2026-08-18	0.590	0.590	0.530	0.550	0.550	192,300
2026-08-17	0.600	0.600	0.580	0.585	0.585	55,600
2026-08-14	0.580	0.580	0.560	0.580	0.580	39,700
2026-08-13	0.580	0.580	0.540	0.580	0.580	217,200
2026-08-12	0.550	0.580	0.540	0.570	0.570	373,900
2026-08-11	0.510	0.550	0.495	0.550	0.550	337,786
2026-08-10	0.500	0.520	0.490	0.510	0.510	58,700
2026-08-07	0.520	0.520	0.485	0.510	0.510	120,400
2026-08-06	0.485	0.500	0.470	0.500	0.500	188,200
2026-08-05	0.495	0.495	0.465	0.490	0.490	118,400
2026-08-04	0.510	0.550	0.490	0.490	0.490	552,600
2026-07-31	0.460	0.500	0.460	0.493	0.493	216,600
2026-07-30	0.455	0.470	0.450	0.450	0.450	68,600
2026-07-29	0.460	0.475	0.450	0.455	0.455	117,700
2026-07-28	0.475	0.475	0.460	0.460	0.460	60,100
2026-07-27	0.490	0.490	0.475	0.480	0.480	133,900
2026-07-24	0.470	0.485	0.470	0.480	0.480	51,800
2026-07-23	0.480	0.495	0.470	0.475	0.475	113,200

Page 1 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.