CVE:AVN

Avanti Helium (AVN) Stock Chart & Stock Price History

C$0.51

-0.02 (-3.77%)

(As of 09/29/2023 05:13 PM ET)

Compare

Today's Range: C$0.51
▼
C$0.56
50-Day Range: C$0.51
▼
C$0.76
52-Week Range: C$0.44
▼
C$0.86

Volume: 25,500 shs
Average Volume: 129,094 shs
Market Capitalization: C$40.38 million

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: C$2.50

Profile Analyst Ratings Chart Competitors Earnings Insider Trades Headlines

Avanti Helium Stock Price Performance

5 Day Performance: -7.27%
1 Month Performance: -3.77%
3 Month Performance: +13.33%
6 Month Performance: -15.00%
Year-To-Date Performance: -5.56%
1 Year Performance: -34.62%

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

AVN Stock Chart for Saturday, September, 30, 2023

Avanti Helium Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/28/2023	C$0.53	C$0.53	C$0.54	C$0.53	6,000 shs	C$41.96 million
09/27/2023	C$0.54	C$0.53 -1.85%	C$0.56	C$0.49	225,325 shs	C$41.96 million
09/26/2023	C$0.55	C$0.54 -1.82%	C$0.55	C$0.54	61,580 shs	C$42.75 million
09/25/2023	C$0.55	C$0.55	C$0.55	C$0.53	20,350 shs	C$43.54 million
09/22/2023	C$0.58	C$0.55 -5.17%	C$0.55	C$0.55	15,126 shs	C$43.54 million
09/21/2023	C$0.58	C$0.58	C$0.61	C$0.56	196,625 shs	C$45.92 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/20/2023	C$0.55	C$0.58 +5.45%	C$0.58	C$0.56	62,145 shs	C$45.92 million
09/19/2023	C$0.54	C$0.55 +1.85%	C$0.56	C$0.54	60,310 shs	C$43.46 million
09/18/2023	C$0.52	C$0.54 +3.85%	C$0.55	C$0.53	89,950 shs	C$42.67 million
09/15/2023	C$0.52	C$0.52	C$0.54	C$0.52	33,145 shs	C$41.09 million
09/14/2023	C$0.53	C$0.52 -1.89%	C$0.54	C$0.52	219,700 shs	C$41.09 million
09/13/2023	C$0.51	C$0.53 +3.92%	C$0.54	C$0.52	76,676 shs	C$41.88 million
09/12/2023	C$0.54	C$0.51 -5.56%	C$0.53	C$0.51	217,136 shs	C$40.30 million
09/11/2023	C$0.53	C$0.54 +1.89%	C$0.57	C$0.54	57,900 shs	C$42.67 million
09/08/2023	C$0.53	C$0.53	C$0.55	C$0.51	130,433 shs	C$40.86 million
09/07/2023	C$0.54	C$0.53 -1.85%	C$0.55	C$0.52	63,652 shs	C$40.86 million
09/06/2023	C$0.57	C$0.54 -5.26%	C$0.56	C$0.54	79,500 shs	C$41.63 million
09/05/2023	C$0.57	C$0.57	C$0.59	C$0.55	67,927 shs	C$43.94 million
09/04/2023	C$0.57	C$0.57	C$0.58	C$0.56	62,622 shs	C$43.94 million
09/01/2023	C$0.57	C$0.57	C$0.58	C$0.56	62,622 shs	C$43.94 million
08/31/2023	C$0.57	C$0.57	C$0.61	C$0.57	99,630 shs	C$43.94 million
08/30/2023	C$0.53	C$0.57 +7.55%	C$0.59	C$0.53	24,600 shs	C$43.94 million
08/29/2023	C$0.54	C$0.53 -1.85%	C$0.54	C$0.53	48,801 shs	C$40.86 million
08/28/2023	C$0.54	C$0.54	C$0.55	C$0.54	61,530 shs	C$41.63 million
08/25/2023	C$0.55	C$0.54 -1.82%	C$0.56	C$0.54	123,018 shs	C$41.63 million
08/24/2023	C$0.58	C$0.55 -5.17%	C$0.58	C$0.54	47,228 shs	C$42.40 million
08/23/2023	C$0.58	C$0.58	C$0.61	C$0.56	78,015 shs	C$44.71 million
08/22/2023	C$0.54	C$0.58 +7.41%	C$0.60	C$0.56	26,500 shs	C$44.71 million
08/21/2023	C$0.55	C$0.54 -1.82%	C$0.61	C$0.53	148,750 shs	C$41.63 million
08/18/2023	C$0.58	C$0.55 -5.17%	C$0.59	C$0.52	278,568 shs	C$42.40 million
08/17/2023	C$0.61	C$0.58 -4.92%	C$0.63	C$0.57	143,384 shs	C$44.71 million
08/16/2023	C$0.61	C$0.61	C$0.65	C$0.61	82,968 shs	C$47.03 million
08/15/2023	C$0.62	C$0.61 -1.61%	C$0.63	C$0.61	37,727 shs	C$47.03 million
08/14/2023	C$0.66	C$0.62 -6.06%	C$0.65	C$0.62	107,894 shs	C$47.80 million
08/11/2023	C$0.70	C$0.66 -5.71%	C$0.72	C$0.65	209,147 shs	C$50.88 million
08/10/2023	C$0.70	C$0.70	C$0.74	C$0.69	259,157 shs	C$53.96 million
08/09/2023	C$0.71	C$0.70 -1.41%	C$0.71	C$0.70	146,015 shs	C$53.96 million
08/08/2023	C$0.71	C$0.71	C$0.73	C$0.71	33,705 shs	C$54.73 million
08/07/2023	C$0.71	C$0.71	C$0.74	C$0.70	135,725 shs	C$54.73 million
08/04/2023	C$0.70	C$0.71 +1.43%	C$0.74	C$0.70	135,725 shs	C$54.73 million

08/03/2023	C$0.71	C$0.70 -1.41%	C$0.71	C$0.67	69,171 shs	C$53.96 million
08/02/2023	C$0.73	C$0.71 -2.74%	C$0.73	C$0.69	156,478 shs	C$54.73 million
08/01/2023	C$0.76	C$0.73 -3.95%	C$0.76	C$0.73	219,170 shs	C$56.28 million
07/31/2023	C$0.73	C$0.76 +4.11%	C$0.78	C$0.76	233,494 shs	C$58.59 million
07/28/2023	C$0.72	C$0.73 +1.39%	C$0.75	C$0.67	588,936 shs	C$56.28 million
07/27/2023	C$0.66	C$0.72 +9.09%	C$0.79	C$0.71	918,650 shs	C$55.51 million
07/26/2023	C$0.70	C$0.66 -5.71%	C$0.70	C$0.66	57,550 shs	C$50.88 million
07/25/2023	C$0.70	C$0.70	C$0.70	C$0.70	69,000 shs	C$53.96 million
07/24/2023	C$0.71	C$0.70 -1.41%	C$0.73	C$0.70	294,997 shs	C$53.96 million
07/21/2023	C$0.65	C$0.71 +9.23%	C$0.71	C$0.64	249,900 shs	C$54.73 million
07/20/2023	C$0.65	C$0.65	C$0.65	C$0.63	120,000 shs	C$50.11 million
07/19/2023	C$0.65	C$0.65	C$0.66	C$0.65	82,680 shs	C$50.11 million
07/18/2023	C$0.62	C$0.65 +4.84%	C$0.68	C$0.61	187,965 shs	C$50.11 million
07/17/2023	C$0.64	C$0.62 -3.13%	C$0.62	C$0.61	36,700 shs	C$47.80 million
07/14/2023	C$0.62	C$0.64 +3.23%	C$0.65	C$0.62	63,480 shs	C$49.34 million
07/13/2023	C$0.62	C$0.62	C$0.64	C$0.61	34,754 shs	C$47.80 million
07/12/2023	C$0.57	C$0.62 +8.77%	C$0.66	C$0.59	122,512 shs	C$47.80 million
07/11/2023	C$0.54	C$0.57 +5.56%	C$0.58	C$0.55	73,593 shs	C$43.94 million
07/10/2023	C$0.53	C$0.54 +1.89%	C$0.55	C$0.51	74,088 shs	C$41.63 million
07/07/2023	C$0.46	C$0.53 +15.22%	C$0.53	C$0.48	280,154 shs	C$40.86 million
07/06/2023	C$0.46	C$0.46	C$0.46	C$0.46	3,000 shs	C$35.46 million
07/05/2023	C$0.49	C$0.46 -6.12%	C$0.47	C$0.46	2,100 shs	C$35.46 million
07/04/2023	C$0.48	C$0.49 +2.08%	C$0.49	C$0.49	10,000 shs	C$37.77 million
07/03/2023	C$0.48	C$0.48	C$0.48	C$0.48	8,200 shs	C$37.00 million
06/30/2023	C$0.45	C$0.48 +6.67%	C$0.48	C$0.48	8,200 shs	C$37.00 million
06/29/2023	C$0.48	C$0.45 -6.25%	C$0.47	C$0.45	23,100 shs	C$34.69 million
06/28/2023	C$0.49	C$0.48 -1.03%	C$0.49	C$0.47	8,862 shs	C$37.00 million

Related Companies:

This page (CVE:AVN) was last updated on 9/30/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Avanti Helium (AVN) Stock Chart & Stock Price History

Avanti Helium Stock Price Performance

AVN Stock Chart for Saturday, September, 30, 2023

Avanti Helium Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info