Dark

AVN
AVANTI HELIUM CORP
stock CVE

Inactive

Aug 2, 2024

0.1400CAD-12.500%(-0.0200)32,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.1500	0.1500	0.1400	0.1400	-12.500%	32,500	0.000%
2024-08-01	0.1700	0.1700	0.1500	0.1600	0.000%	13,666	-12.500%
2024-07-31	0.1500	0.1600	0.1500	0.1600	+6.667%	250,570	-12.500%
2024-07-30	0.1400	0.1500	0.1400	0.1500	+7.143%	53,500	-6.667%
2024-07-29	0.1400	0.1400	0.1400	0.1400	0.000%	66,020	0.000%
2024-07-26	0.1600	0.1600	0.1400	0.1400	-12.500%	765,049	0.000%
2024-07-25	0.1700	0.1700	0.1500	0.1600	-5.882%	160,711	-12.500%
2024-07-24	0.1700	0.1700	0.1700	0.1700	0.000%	33,500	-17.647%
2024-07-23	0.1700	0.1700	0.1700	0.1700	0.000%	73,100	-17.647%
2024-07-22	0.1800	0.1800	0.1700	0.1700	0.000%	124,802	-17.647%
2024-07-19	0.1700	0.1700	0.1700	0.1700	0.000%	31,890	-17.647%
2024-07-18	0.2000	0.2000	0.1700	0.1700	-15.000%	268,822	-17.647%
2024-07-17	0.2000	0.2100	0.2000	0.2000	-4.762%	47,701	-30.000%
2024-07-16	0.2100	0.2100	0.2100	0.2100	0.000%	15,225	-33.333%
2024-07-15	0.2100	0.2200	0.2100	0.2100	0.000%	28,970	-33.333%
2024-07-12	0.2200	0.2200	0.2100	0.2100	+5.000%	14,445	-33.333%
2024-07-11	0.2100	0.2200	0.2000	0.2000	0.000%	108,566	-30.000%
2024-07-10	0.2100	0.2200	0.2000	0.2000	-4.762%	223,850	-30.000%
2024-07-09	0.2300	0.2300	0.2100	0.2100	-8.696%	42,600	-33.333%
2024-07-08	0.2200	0.2300	0.2200	0.2300	0.000%	47,000	-39.130%
2024-07-05	0.2600	0.2600	0.2300	0.2300	-8.000%	39,654	-39.130%
2024-07-04	0.2600	0.2600	0.2400	0.2500	-3.846%	15,500	-44.000%
2024-07-03	0.2500	0.2600	0.2400	0.2600	+4.000%	9,000	-46.154%
2024-07-02	0.2600	0.2600	0.2400	0.2500	0.000%	14,000	-44.000%
2024-06-28	0.2600	0.2600	0.2500	0.2500	-3.846%	3,480	-44.000%
2024-06-27	0.2600	0.2600	0.2600	0.2600	+4.000%	1,605	-46.154%
2024-06-26	0.2500	0.2600	0.2500	0.2500	-3.846%	16,100	-44.000%
2024-06-25	0.2600	0.2600	0.2600	0.2600	+4.000%	15,000	-46.154%
2024-06-24	0.2600	0.2600	0.2500	0.2500	-3.846%	88,000	-44.000%
2024-06-21	0.2600	0.2700	0.2500	0.2600	0.000%	77,500	-46.154%
2024-06-20	0.2600	0.2600	0.2500	0.2600	0.000%	54,230	-46.154%
2024-06-19	0.2700	0.2700	0.2600	0.2600	0.000%	47,107	-46.154%
2024-06-18	0.2600	0.2600	0.2600	0.2600	-3.704%	28,859	-46.154%
2024-06-17	0.2700	0.2700	0.2600	0.2700	0.000%	79,502	-48.148%
2024-06-14	0.2800	0.2800	0.2600	0.2700	-3.571%	37,944	-48.148%
2024-06-13	0.2800	0.2800	0.2700	0.2800	0.000%	57,500	-50.000%
2024-06-12	0.2800	0.2800	0.2700	0.2800	0.000%	50,000	-50.000%
2024-06-11	0.2800	0.2900	0.2800	0.2800	0.000%	59,001	-50.000%
2024-06-10	0.2600	0.2800	0.2600	0.2800	+7.692%	26,000	-50.000%
2024-06-07	0.2600	0.2700	0.2600	0.2600	0.000%	29,100	-46.154%
2024-06-06	0.2600	0.2700	0.2600	0.2600	-3.704%	34,260	-46.154%
2024-06-05	0.2600	0.2700	0.2600	0.2700	0.000%	102,807	-48.148%
2024-06-04	0.2500	0.2800	0.2500	0.2700	+8.000%	55,000	-48.148%
2024-06-03	0.2500	0.2500	0.2400	0.2500	0.000%	19,580	-44.000%
2024-05-31	0.2400	0.2500	0.2400	0.2500	+4.167%	31,000	-44.000%
2024-05-30	0.2400	0.2400	0.2300	0.2400	+4.348%	191,735	-41.667%
2024-05-29	0.2500	0.2500	0.2300	0.2300	-11.538%	192,402	-39.130%
2024-05-28	0.2700	0.2700	0.2600	0.2600	-3.704%	49,264	-46.154%
2024-05-27	0.2700	0.2700	0.2600	0.2700	+3.846%	37,120	-48.148%
2024-05-24	0.2700	0.2700	0.2600	0.2600	-3.704%	42,000	-46.154%
2024-05-23	0.2700	0.2700	0.2600	0.2700	-3.571%	53,530	-48.148%
2024-05-22	0.2800	0.2800	0.2700	0.2800	0.000%	166,900	-50.000%
2024-05-21	0.2800	0.2800	0.2700	0.2800	-3.448%	120,755	-50.000%
2024-05-17	0.2900	0.2900	0.2900	0.2900	+3.571%	17,054	-51.724%
2024-05-16	0.2900	0.2900	0.2800	0.2800	-3.448%	75,662	-50.000%
2024-05-15	0.2900	0.3000	0.2900	0.2900	0.000%	24,861	-51.724%
2024-05-14	0.3000	0.3000	0.2900	0.2900	0.000%	144,002	-51.724%
2024-05-13	0.3000	0.3000	0.2900	0.2900	-3.333%	15,140	-51.724%
2024-05-10	0.3000	0.3100	0.3000	0.3000	+3.448%	22,318	-53.333%
2024-05-09	0.2800	0.3000	0.2800	0.2900	+3.571%	138,809	-51.724%
2024-05-08	0.2800	0.2800	0.2600	0.2800	0.000%	106,701	-50.000%
2024-05-07	0.2800	0.2900	0.2700	0.2800	0.000%	78,400	-50.000%
2024-05-06	0.3000	0.3000	0.2700	0.2800	-3.448%	138,580	-50.000%
2024-05-02	0.3100	0.3100	0.2800	0.2900	-3.333%	275,514	-51.724%
2024-05-01	0.3500	0.3500	0.3000	0.3000	-14.286%	383,979	-53.333%
2024-04-30	0.3500	0.3600	0.3500	0.3500	-2.778%	92,150	-60.000%
2024-04-29	0.3600	0.3600	0.3500	0.3600	0.000%	179,310	-61.111%
2024-04-26	0.3800	0.3800	0.3500	0.3600	-2.703%	306,014	-61.111%
2024-04-25	0.3700	0.3900	0.3600	0.3700	+5.714%	59,013	-62.162%
2024-04-24	0.3800	0.3900	0.3400	0.3500	-7.895%	238,560	-60.000%
2024-04-23	0.4000	0.4000	0.3800	0.3800	-5.000%	215,710	-63.158%
2024-04-22	0.4000	0.4000	0.3800	0.4000	+2.564%	72,951	-65.000%
2024-04-19	0.3900	0.4000	0.3900	0.3900	0.000%	48,200	-64.103%
2024-04-18	0.3950	0.3950	0.3800	0.3900	-2.500%	261,000	-64.103%
2024-04-17	0.4000	0.4000	0.3800	0.4000	+3.896%	273,961	-65.000%
2024-04-16	0.4000	0.4050	0.3850	0.3850	-3.750%	68,352	-63.636%
2024-04-15	0.4050	0.4100	0.3950	0.4000	-1.235%	65,300	-65.000%
2024-04-12	0.4150	0.4150	0.3950	0.4050	-1.220%	115,601	-65.432%
2024-04-11	0.4050	0.4200	0.4000	0.4100	+2.500%	128,799	-65.854%
2024-04-10	0.4300	0.4300	0.4000	0.4000	-4.762%	110,311	-65.000%
2024-04-09	0.4400	0.4400	0.4200	0.4200	-8.696%	107,245	-66.667%
2024-04-08	0.4300	0.4700	0.4300	0.4600	+5.747%	135,476	-69.565%
2024-04-05	0.4300	0.4350	0.4200	0.4350	-3.333%	109,154	-67.816%
2024-04-04	0.4300	0.4500	0.4300	0.4500	+4.651%	30,385	-68.889%
2024-04-02	0.4150	0.4300	0.3900	0.4300	+3.614%	149,530	-67.442%
2024-04-01	0.4100	0.4150	0.4000	0.4150	+3.750%	85,000	-66.265%
2024-03-28	0.4100	0.4100	0.4000	0.4000	-1.235%	66,000	-65.000%
2024-03-27	0.4000	0.4250	0.4000	0.4050	+1.250%	106,100	-65.432%
2024-03-26	0.3900	0.4200	0.3900	0.4000	0.000%	143,565	-65.000%
2024-03-25	0.3950	0.4200	0.3900	0.4000	+1.266%	62,001	-65.000%
2024-03-22	0.3800	0.4000	0.3800	0.3950	+1.282%	172,396	-64.557%
2024-03-21	0.3800	0.3900	0.3800	0.3900	-1.266%	53,791	-64.103%
2024-03-20	0.4000	0.4000	0.3900	0.3950	-1.250%	37,501	-64.557%
2024-03-19	0.4200	0.4200	0.3850	0.4000	-1.235%	52,902	-65.000%
2024-03-15	0.4000	0.4150	0.4000	0.4050	+3.846%	60,037	-65.432%
2024-03-14	0.3900	0.4000	0.3800	0.3900	0.000%	74,410	-64.103%
2024-03-13	0.4000	0.4000	0.3800	0.3900	+2.632%	133,605	-64.103%
2024-03-12	0.4100	0.4200	0.3800	0.3800	-9.524%	231,889	-63.158%
2024-03-11	0.4350	0.4400	0.4100	0.4200	-8.696%	160,231	-66.667%
2024-03-06	0.4500	0.4600	0.4500	0.4600	+6.977%	36,506	-69.565%
2024-03-05	0.4600	0.4600	0.4300	0.4300	-6.522%	101,946	-67.442%
2024-03-04	0.4950	0.4950	0.4550	0.4600	-2.128%	69,383	-69.565%
2024-03-01	0.4700	0.4800	0.4550	0.4700	+1.075%	365,028	-70.213%
2024-02-29	0.4800	0.4800	0.4500	0.4650	0.000%	192,953	-69.892%
2024-02-28	0.4600	0.4750	0.4550	0.4650	+1.087%	123,410	-69.892%
2024-02-27	0.4650	0.4700	0.4600	0.4600	-4.167%	71,725	-69.565%
2024-02-26	0.4700	0.4800	0.4650	0.4800	+3.226%	78,563	-70.833%
2024-02-23	0.4700	0.4850	0.4650	0.4650	-3.125%	36,000	-69.892%
2024-02-22	0.4850	0.4850	0.4600	0.4800	+2.128%	73,007	-70.833%
2024-02-21	0.4850	0.4850	0.4600	0.4700	+1.075%	40,293	-70.213%
2024-02-20	0.4800	0.4950	0.4650	0.4650	-3.125%	20,815	-69.892%
2024-02-16	0.4800	0.5300	0.4800	0.4800	+2.128%	206,500	-70.833%
2024-02-15	0.5000	0.5000	0.4700	0.4700	-6.000%	54,800	-70.213%
2024-02-14	0.5100	0.5300	0.5000	0.5000	-3.846%	34,241	-72.000%
2024-02-13	0.4650	0.5200	0.4600	0.5200	+10.638%	113,300	-73.077%
2024-02-12	0.4800	0.4800	0.4700	0.4700	0.000%	176,659	-70.213%
2024-02-09	0.4500	0.4700	0.4500	0.4700	+4.444%	75,001	-70.213%
2024-02-08	0.4350	0.4700	0.4350	0.4500	-2.174%	42,001	-68.889%
2024-02-07	0.4600	0.4600	0.4500	0.4600	0.000%	55,799	-69.565%
2024-02-06	0.4550	0.4600	0.4550	0.4600	-1.075%	84,250	-69.565%
2024-02-05	0.4500	0.4650	0.4500	0.4650	+3.333%	36,186	-69.892%
2024-02-02	0.4550	0.4650	0.4300	0.4500	-2.174%	179,532	-68.889%
2024-02-01	0.4600	0.4600	0.4500	0.4600	+2.222%	146,875	-69.565%
2024-01-31	0.4500	0.4700	0.4350	0.4500	0.000%	132,125	-68.889%
2024-01-30	0.4700	0.4700	0.4500	0.4500	-2.174%	15,507	-68.889%
2024-01-29	0.4600	0.4650	0.4500	0.4600	0.000%	69,013	-69.565%
2024-01-26	0.4350	0.4600	0.4150	0.4600	+5.747%	88,600	-69.565%
2024-01-25	0.4400	0.4400	0.4350	0.4350	+1.163%	71,700	-67.816%
2024-01-24	0.4600	0.4650	0.4100	0.4300	-5.495%	320,100	-67.442%
2024-01-23	0.4700	0.4800	0.4500	0.4550	-2.151%	135,406	-69.231%
2024-01-22	0.4900	0.4900	0.4650	0.4650	-2.105%	86,983	-69.892%
2024-01-19	0.4900	0.4900	0.4750	0.4750	-1.042%	52,635	-70.526%
2024-01-18	0.4900	0.4900	0.4800	0.4800	-4.000%	66,210	-70.833%
2024-01-17	0.4950	0.5000	0.4900	0.5000	+2.041%	16,007	-72.000%
2024-01-16	0.4800	0.4950	0.4800	0.4900	+2.083%	1,051,053	-71.429%
2024-01-15	0.4950	0.4950	0.4800	0.4800	-2.041%	50,275	-70.833%
2024-01-12	0.4900	0.4950	0.4900	0.4900	0.000%	51,000	-71.429%
2024-01-11	0.4900	0.5000	0.4850	0.4900	0.000%	17,805	-71.429%
2024-01-10	0.5000	0.5100	0.4900	0.4900	0.000%	77,900	-71.429%
2024-01-09	0.5000	0.5000	0.4800	0.4900	-2.000%	67,745	-71.429%
2024-01-08	0.4800	0.5000	0.4750	0.5000	+5.263%	69,725	-72.000%
2024-01-05	0.5000	0.5000	0.4650	0.4750	-4.040%	168,100	-70.526%
2024-01-04	0.5200	0.5200	0.4950	0.4950	-4.808%	130,130	-71.717%
2024-01-03	0.5200	0.5200	0.5000	0.5200	0.000%	197,550	-73.077%
2024-01-02	0.4900	0.5400	0.4900	0.5200	+6.122%	313,633	-73.077%
2023-12-29	0.4900	0.4900	0.4900	0.4900	0.000%	5,550	-71.429%
2023-12-28	0.5000	0.5000	0.4900	0.4900	-2.000%	6,000	-71.429%
2023-12-27	0.4900	0.5000	0.4800	0.5000	+4.167%	170,317	-72.000%
2023-12-22	0.4800	0.4900	0.4600	0.4800	0.000%	186,200	-70.833%
2023-12-21	0.4800	0.4900	0.4700	0.4800	-4.000%	152,185	-70.833%
2023-12-20	0.4900	0.5000	0.4800	0.5000	+2.041%	120,207	-72.000%
2023-12-19	0.4850	0.5000	0.4850	0.4900	+2.083%	113,300	-71.429%
2023-12-18	0.4500	0.4800	0.4500	0.4800	+7.865%	284,958	-70.833%
2023-12-15	0.4300	0.4500	0.4300	0.4450	+1.136%	149,212	-68.539%
2023-12-14	0.4600	0.4600	0.4250	0.4400	-2.222%	221,626	-68.182%
2023-12-13	0.4100	0.4550	0.4050	0.4500	+9.756%	352,610	-68.889%
2023-12-12	0.3950	0.4150	0.3950	0.4100	+2.500%	120,900	-65.854%
2023-12-11	0.4100	0.4100	0.4000	0.4000	-1.235%	42,935	-65.000%
2023-12-08	0.4000	0.4050	0.4000	0.4050	+2.532%	29,000	-65.432%
2023-12-07	0.3950	0.4000	0.3950	0.3950	0.000%	47,500	-64.557%
2023-12-06	0.4100	0.4100	0.3950	0.3950	-1.250%	46,700	-64.557%
2023-12-05	0.4200	0.4200	0.3850	0.4000	-2.439%	130,600	-65.000%
2023-12-04	0.3850	0.4250	0.3850	0.4100	+5.128%	167,596	-65.854%
2023-12-01	0.3900	0.3950	0.3900	0.3900	+1.299%	26,000	-64.103%
2023-11-30	0.3750	0.3900	0.3750	0.3850	+4.054%	63,706	-63.636%
2023-11-29	0.3750	0.3800	0.3700	0.3700	-3.896%	111,000	-62.162%
2023-11-28	0.3900	0.3950	0.3800	0.3850	0.000%	153,550	-63.636%
2023-11-27	0.3900	0.3950	0.3850	0.3850	-2.532%	108,910	-63.636%
2023-11-24	0.4050	0.4100	0.3950	0.3950	-2.469%	173,600	-64.557%
2023-11-23	0.4000	0.4050	0.3900	0.4050	0.000%	139,138	-65.432%
2023-11-22	0.4050	0.4100	0.3900	0.4050	+1.250%	191,200	-65.432%
2023-11-21	0.4200	0.4200	0.3800	0.4000	-1.235%	273,002	-65.000%
2023-11-20	0.4200	0.4200	0.4000	0.4050	-4.706%	87,355	-65.432%
2023-11-17	0.4200	0.4350	0.4000	0.4250	+6.250%	184,401	-67.059%
2023-11-16	0.3800	0.4000	0.3600	0.4000	+2.564%	391,970	-65.000%
2023-11-15	0.4000	0.4000	0.3900	0.3900	-2.500%	42,085	-64.103%
2023-11-14	0.4150	0.4150	0.4000	0.4000	-1.235%	96,041	-65.000%
2023-11-13	0.4150	0.4150	0.4050	0.4050	-1.220%	130,190	-65.432%
2023-11-10	0.4050	0.4150	0.4000	0.4100	+2.500%	80,712	-65.854%
2023-11-09	0.4200	0.4200	0.3950	0.4000	-3.614%	156,100	-65.000%
2023-11-08	0.4300	0.4300	0.4150	0.4150	-1.190%	32,100	-66.265%
2023-11-07	0.4200	0.4200	0.4200	0.4200	0.000%	3,500	-66.667%
2023-11-06	0.4200	0.4350	0.4200	0.4200	-1.176%	169,500	-66.667%
2023-11-03	0.4500	0.4600	0.4000	0.4250	-15.000%	854,426	-67.059%
2023-11-02	0.5200	0.5200	0.4950	0.5000	0.000%	107,500	-72.000%
2023-11-01	0.5100	0.5100	0.5000	0.5000	0.000%	38,120	-72.000%
2023-10-31	0.4950	0.5100	0.4950	0.5000	0.000%	52,230	-72.000%
2023-10-30	0.5200	0.5200	0.4900	0.5000	0.000%	127,650	-72.000%
2023-10-27	0.5200	0.5200	0.5000	0.5000	-1.961%	114,230	-72.000%
2023-10-26	0.5200	0.5200	0.5100	0.5100	+2.000%	47,510	-72.549%
2023-10-25	0.5100	0.5200	0.5000	0.5000	-1.961%	39,000	-72.000%
2023-10-24	0.5300	0.5400	0.5100	0.5100	0.000%	101,490	-72.549%
2023-10-23	0.5300	0.5300	0.5100	0.5100	-3.774%	37,500	-72.549%
2023-10-20	0.5500	0.5500	0.5000	0.5300	-3.636%	73,525	-73.585%
2023-10-19	0.5500	0.5500	0.5300	0.5500	+1.852%	63,530	-74.545%
2023-10-18	0.5600	0.5700	0.5200	0.5400	-1.818%	64,225	-74.074%
2023-10-17	0.5400	0.5800	0.5400	0.5500	+1.852%	171,690	-74.545%
2023-10-16	0.5400	0.5400	0.5200	0.5400	+1.887%	15,300	-74.074%
2023-10-13	0.5400	0.5400	0.5300	0.5300	0.000%	20,500	-73.585%
2023-10-12	0.5400	0.5400	0.5300	0.5300	-1.852%	15,000	-73.585%
2023-10-11	0.5200	0.5400	0.5200	0.5400	+5.882%	42,536	-74.074%
2023-10-10	0.5100	0.5100	0.4900	0.5100	+2.000%	65,700	-72.549%
2023-10-06	0.5100	0.5100	0.5000	0.5000	0.000%	9,000	-72.000%
2023-10-05	0.5200	0.5200	0.5000	0.5000	0.000%	61,697	-72.000%
2023-10-04	0.5200	0.5200	0.5000	0.5000	-1.961%	43,000	-72.000%
2023-10-03	0.5200	0.5200	0.5000	0.5100	-1.923%	48,305	-72.549%
2023-10-02	0.5400	0.5400	0.5100	0.5200	+1.961%	29,000	-73.077%
2023-09-29	0.5400	0.5600	0.5100	0.5100	-3.774%	25,500	-72.549%
2023-09-28	0.5400	0.5400	0.5300	0.5300	0.000%	6,000	-73.585%
2023-09-27	0.5300	0.5600	0.4900	0.5300	-1.852%	225,325	-73.585%
2023-09-26	0.5500	0.5500	0.5400	0.5400	-1.818%	61,580	-74.074%
2023-09-25	0.5500	0.5500	0.5300	0.5500	0.000%	20,350	-74.545%
2023-09-22	0.5500	0.5500	0.5500	0.5500	-5.172%	15,126	-74.545%
2023-09-21	0.5700	0.6100	0.5600	0.5800	0.000%	196,625	-75.862%
2023-09-20	0.5600	0.5800	0.5600	0.5800	+5.455%	62,145	-75.862%
2023-09-19	0.5600	0.5600	0.5400	0.5500	+1.852%	60,310	-74.545%
2023-09-18	0.5300	0.5500	0.5300	0.5400	+3.846%	89,950	-74.074%
2023-09-15	0.5300	0.5400	0.5200	0.5200	0.000%	33,145	-73.077%
2023-09-14	0.5400	0.5400	0.5200	0.5200	-1.887%	219,700	-73.077%
2023-09-13	0.5400	0.5400	0.5200	0.5300	+3.922%	76,676	-73.585%
2023-09-12	0.5300	0.5300	0.5100	0.5100	-5.556%	217,136	-72.549%
2023-09-11	0.5500	0.5700	0.5400	0.5400	+1.887%	57,900	-74.074%
2023-09-08	0.5500	0.5500	0.5100	0.5300	0.000%	130,433	-73.585%
2023-09-07	0.5400	0.5500	0.5200	0.5300	-1.852%	63,652	-73.585%
2023-09-06	0.5500	0.5600	0.5350	0.5400	-5.263%	79,500	-74.074%
2023-09-05	0.5900	0.5900	0.5500	0.5700	0.000%	67,927	-75.439%
2023-09-01	0.5800	0.5800	0.5600	0.5700	0.000%	62,622	-75.439%
2023-08-31	0.6000	0.6100	0.5700	0.5700	0.000%	99,630	-75.439%
2023-08-30	0.5300	0.5900	0.5300	0.5700	+7.547%	24,600	-75.439%
2023-08-29	0.5400	0.5400	0.5300	0.5300	-1.852%	48,801	-73.585%
2023-08-28	0.5500	0.5500	0.5400	0.5400	0.000%	61,530	-74.074%
2023-08-25	0.5500	0.5600	0.5400	0.5400	-1.818%	123,018	-74.074%
2023-08-24	0.5800	0.5800	0.5400	0.5500	-5.172%	47,228	-74.545%
2023-08-23	0.5800	0.6100	0.5600	0.5800	0.000%	78,015	-75.862%
2023-08-22	0.5800	0.6000	0.5600	0.5800	+7.407%	26,500	-75.862%
2023-08-21	0.6000	0.6100	0.5300	0.5400	-1.818%	148,750	-74.074%
2023-08-18	0.5800	0.5900	0.5200	0.5500	-5.172%	278,568	-74.545%
2023-08-17	0.6300	0.6300	0.5700	0.5800	-4.918%	143,384	-75.862%
2023-08-16	0.6300	0.6500	0.6100	0.6100	0.000%	82,968	-77.049%
2023-08-15	0.6300	0.6300	0.6100	0.6100	-1.613%	37,727	-77.049%
2023-08-14	0.6400	0.6500	0.6200	0.6200	-6.061%	107,894	-77.419%
2023-08-11	0.7200	0.7200	0.6500	0.6600	-5.714%	209,147	-78.788%
2023-08-10	0.7100	0.7400	0.6900	0.7000	0.000%	259,157	-80.000%
2023-08-09	0.7000	0.7100	0.7000	0.7000	-1.408%	146,015	-80.000%
2023-08-08	0.7300	0.7300	0.7100	0.7100	0.000%	33,705	-80.282%
2023-08-04	0.7100	0.7400	0.7000	0.7100	+1.429%	135,725	-80.282%
2023-08-03	0.7000	0.7100	0.6700	0.7000	-1.408%	69,171	-80.000%
2023-08-02	0.7300	0.7300	0.6900	0.7100	-2.740%	156,478	-80.282%
2023-08-01	0.7600	0.7600	0.7300	0.7300	-3.947%	219,170	-80.822%
2023-07-31	0.7600	0.7800	0.7550	0.7600	+4.110%	233,494	-81.579%
2023-07-28	0.7400	0.7500	0.6700	0.7300	+1.389%	588,936	-80.822%
2023-07-27	0.7200	0.7900	0.7100	0.7200	+9.091%	918,650	-80.556%
2023-07-26	0.7000	0.7000	0.6600	0.6600	-5.714%	57,550	-78.788%
2023-07-25	0.7000	0.7000	0.7000	0.7000	0.000%	69,000	-80.000%
2023-07-24	0.7200	0.7300	0.7000	0.7000	-1.408%	294,997	-80.000%
2023-07-21	0.6400	0.7100	0.6400	0.7100	+9.231%	249,900	-80.282%
2023-07-20	0.6500	0.6500	0.6300	0.6500	0.000%	120,000	-78.462%
2023-07-19	0.6600	0.6600	0.6500	0.6500	0.000%	82,680	-78.462%
2023-07-18	0.6100	0.6800	0.6100	0.6500	+4.839%	187,965	-78.462%
2023-07-17	0.6200	0.6200	0.6100	0.6200	-3.125%	36,700	-77.419%
2023-07-14	0.6200	0.6500	0.6200	0.6400	+3.226%	63,480	-78.125%
2023-07-13	0.6100	0.6400	0.6100	0.6200	0.000%	34,754	-77.419%
2023-07-12	0.6000	0.6600	0.5900	0.6200	+8.772%	122,512	-77.419%
2023-07-11	0.5500	0.5800	0.5500	0.5700	+5.556%	73,593	-75.439%
2023-07-10	0.5100	0.5500	0.5100	0.5400	+1.887%	74,088	-74.074%
2023-07-07	0.4750	0.5300	0.4750	0.5300	+15.217%	280,154	-73.585%
2023-07-06	0.4600	0.4600	0.4600	0.4600	0.000%	3,000	-69.565%
2023-07-05	0.4700	0.4700	0.4600	0.4600	-6.122%	2,100	-69.565%
2023-07-04	0.4900	0.4900	0.4900	0.4900	+2.083%	10,000	-71.429%
2023-06-30	0.4800	0.4800	0.4800	0.4800	+6.667%	8,200	-70.833%
2023-06-29	0.4700	0.4700	0.4500	0.4500	-6.250%	23,100	-68.889%
2023-06-28	0.4650	0.4900	0.4650	0.4800	-1.031%	8,862	-70.833%
2023-06-27	0.4800	0.4850	0.4800	0.4850	-3.000%	3,074	-71.134%
2023-06-26	0.4900	0.5000	0.4900	0.5000	+2.041%	171,200	-72.000%
2023-06-23	0.4700	0.4900	0.4600	0.4900	+4.255%	21,050	-71.429%
2023-06-22	0.4800	0.4800	0.4700	0.4700	0.000%	27,230	-70.213%
2023-06-21	0.4800	0.4900	0.4700	0.4700	-1.053%	28,167	-70.213%
2023-06-20	0.5000	0.5000	0.4750	0.4750	-5.000%	13,300	-70.526%
2023-06-19	0.5000	0.5000	0.5000	0.5000	+4.167%	10,654	-72.000%
2023-06-16	0.5000	0.5300	0.4800	0.4800	-2.041%	60,305	-70.833%
2023-06-15	0.4750	0.5100	0.4750	0.4900	+2.083%	51,054	-71.429%
2023-06-14	0.4750	0.4800	0.4600	0.4800	+3.226%	14,500	-70.833%
2023-06-13	0.4650	0.4650	0.4650	0.4650	0.000%	5,000	-69.892%
2023-06-12	0.4800	0.4800	0.4650	0.4650	-2.105%	42,925	-69.892%
2023-06-09	0.4550	0.4750	0.4550	0.4750	+3.261%	4,484	-70.526%
2023-06-08	0.4400	0.4600	0.4400	0.4600	+4.545%	6,875	-69.565%
2023-06-07	0.4600	0.4600	0.4400	0.4400	-4.348%	148,924	-68.182%
2023-06-06	0.4600	0.4600	0.4600	0.4600	-2.128%	39,501	-69.565%
2023-06-05	0.5000	0.5100	0.4700	0.4700	-2.083%	60,498	-70.213%
2023-06-02	0.4950	0.5000	0.4700	0.4800	-4.000%	34,000	-70.833%
2023-06-01	0.4800	0.5100	0.4800	0.5000	+2.041%	29,000	-72.000%
2023-05-31	0.4950	0.5000	0.4800	0.4900	-2.000%	39,500	-71.429%
2023-05-30	0.5300	0.5300	0.4850	0.5000	-3.846%	13,680	-72.000%
2023-05-29	0.5000	0.5200	0.5000	0.5200	+4.000%	22,500	-73.077%
2023-05-26	0.5200	0.5200	0.5000	0.5000	-3.846%	42,130	-72.000%
2023-05-25	0.5300	0.5300	0.5200	0.5200	0.000%	22,000	-73.077%
2023-05-24	0.5400	0.5400	0.5200	0.5200	-5.455%	30,500	-73.077%
2023-05-23	0.5500	0.5500	0.5500	0.5500	0.000%	5,936	-74.545%
2023-05-19	0.5600	0.5700	0.5500	0.5500	0.000%	42,334	-74.545%
2023-05-18	0.5300	0.5700	0.5200	0.5500	+5.769%	78,240	-74.545%
2023-05-17	0.5200	0.5400	0.5200	0.5200	+4.000%	89,500	-73.077%
2023-05-16	0.5100	0.5300	0.4950	0.5000	-1.961%	233,800	-72.000%
2023-05-15	0.5000	0.5100	0.4750	0.5100	+4.082%	24,650	-72.549%
2023-05-12	0.5100	0.5100	0.4900	0.4900	-2.000%	27,500	-71.429%
2023-05-11	0.5300	0.5400	0.5000	0.5000	-5.660%	54,900	-72.000%
2023-05-10	0.5300	0.5300	0.5300	0.5300	0.000%	3,011	-73.585%
2023-05-09	0.4900	0.5500	0.4900	0.5300	+10.417%	129,467	-73.585%
2023-05-08	0.4900	0.5100	0.4800	0.4800	0.000%	29,696	-70.833%
2023-05-05	0.5000	0.5200	0.4700	0.4800	-5.882%	236,424	-70.833%
2023-05-04	0.5300	0.5300	0.5000	0.5100	-3.774%	100,816	-72.549%
2023-05-03	0.5300	0.5400	0.5300	0.5300	-1.852%	80,500	-73.585%
2023-05-02	0.5200	0.5400	0.5100	0.5400	+1.887%	126,870	-74.074%
2023-05-01	0.5500	0.5500	0.5200	0.5300	-3.636%	69,000	-73.585%
2023-04-28	0.5500	0.5600	0.5300	0.5500	-3.509%	42,833	-74.545%
2023-04-27	0.5600	0.5700	0.5300	0.5700	+1.786%	61,809	-75.439%
2023-04-26	0.5700	0.5700	0.5600	0.5600	-3.448%	18,950	-75.000%
2023-04-25	0.6000	0.6000	0.5800	0.5800	-1.695%	29,100	-75.862%
2023-04-24	0.6000	0.6000	0.5800	0.5900	-3.279%	50,500	-76.271%
2023-04-21	0.5700	0.6100	0.5700	0.6100	+7.018%	81,800	-77.049%
2023-04-20	0.5900	0.5900	0.5700	0.5700	-3.390%	11,700	-75.439%
2023-04-19	0.5700	0.5900	0.5700	0.5900	+5.357%	56,890	-76.271%
2023-04-18	0.5600	0.5900	0.5600	0.5600	+1.818%	53,000	-75.000%
2023-04-17	0.6000	0.6100	0.5500	0.5500	-8.333%	112,630	-74.545%
2023-04-14	0.6100	0.6100	0.5800	0.6000	+3.448%	93,275	-76.667%
2023-04-13	0.6000	0.6000	0.5800	0.5800	+1.754%	28,500	-75.862%
2023-04-12	0.5800	0.6000	0.5700	0.5700	-5.000%	61,350	-75.439%
2023-04-11	0.5800	0.6300	0.5800	0.6000	+3.448%	103,501	-76.667%
2023-04-10	0.5900	0.5900	0.5800	0.5800	+1.754%	101,000	-75.862%
2023-04-06	0.5700	0.5900	0.5650	0.5700	0.000%	882,600	-75.439%
2023-04-05	0.5800	0.5800	0.5700	0.5700	-1.724%	31,000	-75.439%
2023-04-04	0.6100	0.6100	0.5800	0.5800	-6.452%	119,250	-75.862%
2023-04-03	0.6200	0.6300	0.6200	0.6200	-1.587%	49,049	-77.419%
2023-03-31	0.6100	0.6400	0.6100	0.6300	+3.279%	325,100	-77.778%
2023-03-30	0.5900	0.6400	0.5900	0.6100	+1.667%	121,292	-77.049%
2023-03-29	0.6100	0.6200	0.5800	0.6000	+3.448%	64,502	-76.667%
2023-03-28	0.5800	0.6100	0.5800	0.5800	+3.571%	247,700	-75.862%
2023-03-27	0.5300	0.5600	0.5300	0.5600	+1.818%	14,800	-75.000%
2023-03-24	0.5600	0.6100	0.5500	0.5500	0.000%	85,511	-74.545%
2023-03-23	0.6000	0.6200	0.5500	0.5500	-8.333%	68,050	-74.545%
2023-03-22	0.5600	0.6000	0.5500	0.6000	+5.263%	48,100	-76.667%
2023-03-21	0.5900	0.5900	0.5500	0.5700	-1.724%	66,422	-75.439%
2023-03-20	0.5500	0.5800	0.5500	0.5800	+1.754%	12,150	-75.862%
2023-03-17	0.5700	0.5700	0.5500	0.5700	-1.724%	76,006	-75.439%
2023-03-16	0.5800	0.5900	0.5500	0.5800	-1.695%	74,113	-75.862%
2023-03-15	0.6200	0.6200	0.5800	0.5900	-3.279%	74,493	-76.271%
2023-03-14	0.5800	0.6300	0.5800	0.6100	+5.172%	31,000	-77.049%
2023-03-13	0.6000	0.6100	0.5500	0.5800	-4.918%	181,445	-75.862%
2023-03-10	0.6300	0.6300	0.5900	0.6100	-3.175%	97,550	-77.049%
2023-03-09	0.6600	0.6600	0.6300	0.6300	-3.077%	103,092	-77.778%
2023-03-08	0.6500	0.6600	0.6300	0.6500	0.000%	63,650	-78.462%
2023-03-07	0.6500	0.6700	0.6500	0.6500	-2.985%	34,503	-78.462%
2023-03-06	0.6700	0.6800	0.6600	0.6700	0.000%	130,360	-79.104%
2023-03-03	0.6800	0.6800	0.6700	0.6700	-2.899%	124,913	-79.104%
2023-03-02	0.7100	0.7100	0.6900	0.6900	-2.817%	70,000	-79.710%
2023-03-01	0.6900	0.7200	0.6900	0.7100	+2.899%	321,800	-80.282%
2023-02-28	0.6900	0.7000	0.6700	0.6900	+2.985%	362,508	-79.710%
2023-02-27	0.6700	0.6800	0.6600	0.6700	0.000%	535,782	-79.104%
2023-02-24	0.6600	0.6800	0.6600	0.6700	-1.471%	147,887	-79.104%
2023-02-23	0.6700	0.6800	0.6700	0.6800	+1.493%	21,750	-79.412%
2023-02-22	0.6800	0.6900	0.6700	0.6700	-1.471%	30,000	-79.104%
2023-02-21	0.6800	0.7000	0.6800	0.6800	-2.857%	18,590	-79.412%
2023-02-17	0.6800	0.7000	0.6500	0.7000	+1.449%	195,046	-80.000%
2023-02-16	0.6900	0.7000	0.6800	0.6900	-1.429%	16,360	-79.710%
2023-02-15	0.6900	0.7100	0.6800	0.7000	+4.478%	86,744	-80.000%
2023-02-14	0.7000	0.7000	0.6700	0.6700	-1.471%	226,300	-79.104%
2023-02-13	0.6900	0.6900	0.6800	0.6800	-1.449%	58,200	-79.412%
2023-02-10	0.6900	0.7000	0.6700	0.6900	0.000%	134,438	-79.710%
2023-02-09	0.6800	0.7100	0.6800	0.6900	+1.471%	205,057	-79.710%
2023-02-08	0.6800	0.6900	0.6700	0.6800	0.000%	488,139	-79.412%
2023-02-07	0.6900	0.6900	0.6700	0.6800	-4.225%	276,001	-79.412%

.dark-mode .rJ7pqL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rJ7pqL{ color: #333333; background-color: white; border: 2px solid #333333; }AVNAVANTI HELIUM CORPstock CVE

AVN
AVANTI HELIUM CORP
stock CVE