Avanti Helium Corp. AVN
TSXV · Canada · Energy Minerals
CAD 0.4150-0.01 (-1.19%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.41 | -1.19% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 87.10K |
| 2026-09-30 | CAD 0.42 | +2.44% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 17.00K |
| 2026-09-29 | CAD 0.41 | -1.20% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 57.30K |
| 2026-09-28 | CAD 0.41 | -2.35% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 149.60K |
| 2026-09-25 | CAD 0.43 | -5.56% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 86.00K |
| 2026-09-24 | CAD 0.45 | -2.17% | CAD 0.45 | CAD 0.46 | CAD 0.43 | 539.70K |
| 2026-09-23 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.47 | CAD 0.45 | 51.10K |
| 2026-09-22 | CAD 0.46 | -4.17% | CAD 0.49 | CAD 0.49 | CAD 0.46 | 72.50K |
| 2026-09-21 | CAD 0.48 | +3.23% | CAD 0.46 | CAD 0.48 | CAD 0.45 | 91.10K |
| 2026-09-18 | CAD 0.47 | 0.00% | CAD 0.46 | CAD 0.47 | CAD 0.45 | 68.00K |
| 2026-09-17 | CAD 0.47 | +5.68% | CAD 0.46 | CAD 0.47 | CAD 0.45 | 50.30K |
| 2026-09-16 | CAD 0.44 | -4.35% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 27.30K |
| 2026-09-15 | CAD 0.46 | +1.10% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 172.80K |
| 2026-09-14 | CAD 0.46 | -2.15% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 57.30K |
| 2026-09-11 | CAD 0.47 | +3.33% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 179.20K |
| 2026-09-10 | CAD 0.45 | -1.10% | CAD 0.46 | CAD 0.47 | CAD 0.45 | 49.10K |
| 2026-09-09 | CAD 0.46 | -1.09% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 47.40K |
| 2026-09-08 | CAD 0.46 | +1.55% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 239.20K |
| 2026-09-04 | CAD 0.45 | +0.67% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 25.20K |
| 2026-09-03 | CAD 0.45 | -5.26% | CAD 0.49 | CAD 0.49 | CAD 0.44 | 187.40K |
| 2026-09-02 | CAD 0.47 | +2.15% | CAD 0.48 | CAD 0.50 | CAD 0.46 | 414.10K |
| 2026-09-01 | CAD 0.47 | +4.49% | CAD 0.44 | CAD 0.48 | CAD 0.44 | 174.90K |
| 2026-08-31 | CAD 0.44 | -2.20% | CAD 0.48 | CAD 0.48 | CAD 0.44 | 307.20K |
| 2026-08-28 | CAD 0.46 | +3.41% | CAD 0.44 | CAD 0.47 | CAD 0.44 | 75.00K |
| 2026-08-27 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 483.40K |
| 2026-08-26 | CAD 0.45 | -6.25% | CAD 0.48 | CAD 0.49 | CAD 0.45 | 146.30K |
| 2026-08-25 | CAD 0.48 | -3.03% | CAD 0.51 | CAD 0.54 | CAD 0.47 | 261.30K |
| 2026-08-24 | CAD 0.50 | -8.33% | CAD 0.54 | CAD 0.57 | CAD 0.48 | 688.70K |
| 2026-08-21 | CAD 0.54 | +1.89% | CAD 0.56 | CAD 0.57 | CAD 0.52 | 396.80K |
| 2026-08-20 | CAD 0.53 | +6.00% | CAD 0.51 | CAD 0.56 | CAD 0.51 | 170.10K |
| 2026-08-19 | CAD 0.50 | -9.09% | CAD 0.54 | CAD 0.54 | CAD 0.50 | 406.50K |
| 2026-08-18 | CAD 0.55 | -5.98% | CAD 0.59 | CAD 0.59 | CAD 0.53 | 192.30K |
| 2026-08-17 | CAD 0.58 | +0.86% | CAD 0.60 | CAD 0.60 | CAD 0.58 | 55.60K |
| 2026-08-14 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.56 | 39.70K |
| 2026-08-13 | CAD 0.58 | +1.75% | CAD 0.58 | CAD 0.58 | CAD 0.54 | 217.20K |
| 2026-08-12 | CAD 0.57 | +3.64% | CAD 0.55 | CAD 0.58 | CAD 0.54 | 373.90K |
| 2026-08-11 | CAD 0.55 | +7.84% | CAD 0.51 | CAD 0.55 | CAD 0.50 | 337.80K |
| 2026-08-10 | CAD 0.51 | 0.00% | CAD 0.50 | CAD 0.52 | CAD 0.49 | 58.70K |
| 2026-08-07 | CAD 0.51 | +2.00% | CAD 0.52 | CAD 0.52 | CAD 0.49 | 120.40K |
| 2026-08-06 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.50 | CAD 0.47 | 188.20K |
| 2026-08-05 | CAD 0.49 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.47 | 118.40K |
| 2026-08-04 | CAD 0.49 | -0.61% | CAD 0.51 | CAD 0.55 | CAD 0.49 | 552.60K |
| 2026-07-31 | CAD 0.49 | +9.56% | CAD 0.46 | CAD 0.50 | CAD 0.46 | 216.60K |
| 2026-07-30 | CAD 0.45 | -1.10% | CAD 0.46 | CAD 0.47 | CAD 0.45 | 68.60K |
| 2026-07-29 | CAD 0.46 | -1.09% | CAD 0.46 | CAD 0.47 | CAD 0.45 | 117.70K |
| 2026-07-28 | CAD 0.46 | -4.17% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 60.10K |
| 2026-07-27 | CAD 0.48 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 133.90K |
| 2026-07-24 | CAD 0.48 | +1.05% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 51.80K |
| 2026-07-23 | CAD 0.47 | -3.06% | CAD 0.48 | CAD 0.50 | CAD 0.47 | 113.20K |
| 2026-07-22 | CAD 0.49 | +5.38% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 58.40K |
| 2026-07-21 | CAD 0.47 | -6.63% | CAD 0.50 | CAD 0.50 | CAD 0.46 | 276.90K |
| 2026-07-20 | CAD 0.50 | +4.18% | CAD 0.50 | CAD 0.51 | CAD 0.48 | 506.80K |
| 2026-07-17 | CAD 0.48 | +0.63% | CAD 0.47 | CAD 0.50 | CAD 0.47 | 739.40K |
| 2026-07-16 | CAD 0.47 | -2.06% | CAD 0.50 | CAD 0.50 | CAD 0.47 | 198.70K |
| 2026-07-15 | CAD 0.49 | +10.23% | CAD 0.47 | CAD 0.51 | CAD 0.47 | 488.70K |
| 2026-07-14 | CAD 0.44 | -5.38% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 110.20K |
| 2026-07-13 | CAD 0.47 | +8.14% | CAD 0.44 | CAD 0.48 | CAD 0.44 | 283.30K |
| 2026-07-10 | CAD 0.43 | -1.15% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 49.40K |
| 2026-07-09 | CAD 0.44 | -3.33% | CAD 0.47 | CAD 0.47 | CAD 0.43 | 116.60K |
| 2026-07-08 | CAD 0.45 | +3.45% | CAD 0.44 | CAD 0.47 | CAD 0.42 | 480.70K |
| 2026-07-07 | CAD 0.44 | +1.16% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 57.10K |
| 2026-07-06 | CAD 0.43 | -1.15% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 86.50K |
| 2026-07-03 | CAD 0.44 | -1.14% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 87.10K |
| 2026-07-02 | CAD 0.44 | +3.53% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 175.10K |
| 2026-06-30 | CAD 0.43 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 40.10K |
| 2026-06-29 | CAD 0.43 | -1.16% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 43.80K |
| 2026-06-26 | CAD 0.43 | -4.44% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 45.20K |
| 2026-06-25 | CAD 0.45 | +12.50% | CAD 0.41 | CAD 0.50 | CAD 0.40 | 967.30K |
| 2026-06-24 | CAD 0.40 | -10.11% | CAD 0.45 | CAD 0.45 | CAD 0.39 | 423.00K |
| 2026-06-23 | CAD 0.44 | +3.49% | CAD 0.44 | CAD 0.46 | CAD 0.43 | 53.20K |
| 2026-06-22 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 50.70K |
| 2026-06-19 | CAD 0.43 | +2.38% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 72.00K |
| 2026-06-18 | CAD 0.42 | -6.67% | CAD 0.44 | CAD 0.45 | CAD 0.42 | 538.40K |
| 2026-06-17 | CAD 0.45 | +4.65% | CAD 0.43 | CAD 0.46 | CAD 0.43 | 98.80K |
| 2026-06-16 | CAD 0.43 | -4.44% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 734.90K |
| 2026-06-15 | CAD 0.45 | 0.00% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 244.80K |
| 2026-06-12 | CAD 0.45 | +1.12% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 88.70K |
| 2026-06-11 | CAD 0.44 | -4.30% | CAD 0.47 | CAD 0.49 | CAD 0.44 | 374.60K |
| 2026-06-10 | CAD 0.47 | -2.11% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 81.60K |
| 2026-06-09 | CAD 0.47 | +5.56% | CAD 0.47 | CAD 0.56 | CAD 0.45 | 664.20K |
| 2026-06-08 | CAD 0.45 | +0.45% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 109.80K |
| 2026-06-05 | CAD 0.45 | -12.16% | CAD 0.50 | CAD 0.50 | CAD 0.43 | 551.40K |
| 2026-06-04 | CAD 0.51 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.47 | 241.50K |
| 2026-06-03 | CAD 0.51 | +14.61% | CAD 0.44 | CAD 0.52 | CAD 0.44 | 838.10K |
| 2026-06-02 | CAD 0.44 | -1.11% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 279.50K |
| 2026-06-01 | CAD 0.45 | +2.27% | CAD 0.44 | CAD 0.47 | CAD 0.44 | 500.70K |
| 2026-05-29 | CAD 0.44 | +1.15% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 124.20K |
| 2026-05-28 | CAD 0.44 | +1.16% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 81.60K |
| 2026-05-27 | CAD 0.43 | -2.27% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 299.10K |
| 2026-05-26 | CAD 0.44 | +2.33% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 211.10K |