Free Trial

Avanti Helium (AVN) Stock Chart & Stock Price History

→ The new financial threat that could wipe out millions… (From InvestorPlace) (Ad)
Free AVN Stock Alerts
C$0.28
0.00 (0.00%)
(As of 05/8/2024 05:33 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesInsider Trades

Avanti Helium Stock Price Performance

5 Day
Performance
-5.08%
1 Month
Performance
-39.13%
3 Month
Performance
-37.78%
6 Month
Performance
-32.53%
Year-To-Date
Performance
-42.86%
1 Year
Performance
-41.67%
Receive AVN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avanti Helium and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
The new financial threat that could wipe out millions…
During the Internet boom, companies like Pets.com were supposed to be promising investments riding the wave of a new tech boom. But then they were gone within a blink of an eye. One of the most successful investors in history just stepped forward to say the same thing is about to happen to AI stocks.
Pay close attention to this important video

AVN Stock Chart for Thursday, May, 9, 2024

AVN Chart by TradingView

Avanti Helium Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024C$0.28C$0.28C$0.29C$0.2778,400 shsC$23.48 million
05/06/2024C$0.30C$0.28
-5.08%		C$0.30C$0.27138,580 shsC$23.48 million
05/03/2024C$0.29C$0.30
+1.72%		C$0.30C$0.29165,310 shsC$24.74 million
05/02/2024C$0.30C$0.29
-3.33%		C$0.31C$0.28275,514 shsC$24.32 million
05/01/2024C$0.36C$0.30
-15.49%		C$0.35C$0.30383,979 shsC$25.16 million
04/30/2024C$0.36C$0.36
-1.39%		C$0.36C$0.3592,150 shsC$29.77 million
04/29/2024C$0.36C$0.36C$0.37C$0.35179,310 shsC$30.19 million
04/26/2024C$0.37C$0.36
-2.70%		C$0.38C$0.36306,014 shsC$30.19 million
04/25/2024C$0.36C$0.37
+4.23%		C$0.39C$0.3759,013 shsC$31.03 million
04/24/2024C$0.38C$0.36
-6.58%		C$0.39C$0.35238,560 shsC$29.77 million
04/23/2024C$0.40C$0.38
-3.80%		C$0.40C$0.38215,710 shsC$31.87 million
04/22/2024C$0.39C$0.40
+1.28%		C$0.40C$0.3872,951 shsC$33.13 million
04/19/2024C$0.39C$0.39C$0.40C$0.3948,200 shsC$32.71 million
04/18/2024C$0.40C$0.39
-1.27%		C$0.40C$0.38261,000 shsC$32.71 million
04/17/2024C$0.39C$0.40
+2.60%		C$0.40C$0.38273,961 shsC$33.13 million
04/16/2024C$0.40C$0.39
-3.75%		C$0.41C$0.3968,352 shsC$32.29 million
04/15/2024C$0.41C$0.40
-1.23%		C$0.41C$0.4065,300 shsC$33.54 million
04/12/2024C$0.41C$0.41
-1.22%		C$0.42C$0.40115,601 shsC$33.96 million
04/11/2024C$0.40C$0.41
+2.50%		C$0.42C$0.40128,799 shsC$34.38 million
04/10/2024C$0.42C$0.40
-4.76%		C$0.43C$0.40110,311 shsC$33.54 million
04/09/2024C$0.46C$0.42
-8.70%		C$0.44C$0.42107,245 shsC$35.22 million
04/08/2024C$0.44C$0.46
+5.75%		C$0.47C$0.43135,476 shsC$38.58 million
04/05/2024C$0.45C$0.44
-3.33%		C$0.44C$0.42109,154 shsC$36.48 million
04/04/2024C$0.43C$0.45
+5.88%		C$0.45C$0.4330,385 shsC$37.74 million
04/03/2024C$0.43C$0.43
-1.16%		C$0.45C$0.4372,500 shsC$35.64 million
04/02/2024C$0.42C$0.43
+3.61%		C$0.43C$0.39149,530 shsC$36.06 million
04/01/2024C$0.40C$0.42
+3.75%		C$0.42C$0.4085,000 shsC$34.80 million
03/29/2024C$0.40C$0.40C$0.41C$0.4066,000 shsC$33.54 million
03/28/2024C$0.41C$0.40
-1.23%		C$0.41C$0.4066,000 shsC$33.54 million
03/27/2024C$0.40C$0.41
+1.25%		C$0.43C$0.40106,100 shsC$33.96 million
03/26/2024C$0.40C$0.40C$0.42C$0.39143,565 shsC$33.54 million
03/25/2024C$0.40C$0.40
+1.27%		C$0.42C$0.3962,001 shsC$33.54 million
03/22/2024C$0.39C$0.40
+1.28%		C$0.40C$0.38172,396 shsC$33.13 million
03/21/2024C$0.40C$0.39
-1.27%		C$0.39C$0.3853,791 shsC$32.71 million
03/20/2024C$0.40C$0.40
-1.25%		C$0.40C$0.3937,501 shsC$33.13 million
03/19/2024C$0.43C$0.40
-5.88%		C$0.42C$0.3952,902 shsC$33.54 million
03/18/2024C$0.41C$0.43
+4.94%		C$0.45C$0.40182,006 shsC$35.64 million
03/15/2024C$0.39C$0.41
+3.85%		C$0.42C$0.4060,037 shsC$33.96 million
03/14/2024C$0.39C$0.39C$0.40C$0.3874,410 shsC$32.71 million
03/13/2024C$0.38C$0.39
+2.63%		C$0.40C$0.38133,605 shsC$32.71 million
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/12/2024C$0.42C$0.38
-9.52%		C$0.42C$0.38231,889 shsC$31.87 million
03/11/2024C$0.43C$0.42
-2.33%		C$0.44C$0.41160,231 shsC$35.22 million
03/08/2024C$0.44C$0.43
-2.27%		C$0.45C$0.4327,771 shsC$36.06 million
03/07/2024C$0.46C$0.44
-4.35%		C$0.46C$0.4371,484 shsC$36.90 million
03/06/2024C$0.43C$0.46
+6.98%		C$0.46C$0.4536,506 shsC$38.58 million
03/05/2024C$0.46C$0.43
-6.52%		C$0.46C$0.43101,946 shsC$36.06 million
03/04/2024C$0.47C$0.46
-2.13%		C$0.50C$0.4669,383 shsC$38.58 million
03/01/2024C$0.47C$0.47
+1.08%		C$0.48C$0.46365,028 shsC$39.41 million
02/29/2024C$0.47C$0.47C$0.48C$0.45192,953 shsC$39.00 million
02/28/2024C$0.46C$0.47
+1.09%		C$0.48C$0.46123,410 shsC$39.00 million
02/27/2024C$0.48C$0.46
-4.17%		C$0.47C$0.4671,725 shsC$38.58 million
02/26/2024C$0.47C$0.48
+3.23%		C$0.48C$0.4778,563 shsC$40.25 million
02/23/2024C$0.48C$0.47
-3.12%		C$0.49C$0.4736,000 shsC$39.00 million
02/22/2024C$0.47C$0.48
+2.13%		C$0.49C$0.4673,007 shsC$40.25 million
02/21/2024C$0.47C$0.47
+1.08%		C$0.49C$0.4640,293 shsC$39.41 million
02/20/2024C$0.48C$0.47
-3.12%		C$0.50C$0.4720,815 shsC$39.00 million
02/19/2024C$0.48C$0.48C$0.53C$0.48206,500 shsC$40.25 million
02/16/2024C$0.47C$0.48
+2.13%		C$0.53C$0.48206,500 shsC$40.25 million
02/15/2024C$0.50C$0.47
-6.00%		C$0.50C$0.4754,800 shsC$39.41 million
02/14/2024C$0.52C$0.50
-3.85%		C$0.53C$0.5034,241 shsC$41.93 million
02/13/2024C$0.47C$0.52
+10.64%		C$0.52C$0.46113,300 shsC$43.61 million
02/12/2024C$0.47C$0.47C$0.48C$0.47176,659 shsC$39.41 million
02/09/2024C$0.45C$0.47
+4.44%		C$0.47C$0.4575,001 shsC$39.41 million
02/08/2024C$0.46C$0.45
-2.17%		C$0.47C$0.4442,001 shsC$37.74 million
02/07/2024C$0.46C$0.46C$0.46C$0.4555,799 shsC$38.58 million

Related Companies:
This page (CVE:AVN) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press