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) Add Compare Share Share Today's RangeC$0.51▼C$0.5650-Day RangeC$0.51▼C$0.7652-Week RangeC$0.44▼C$0.86Volume25,500 shsAverage Volume129,094 shsMarket CapitalizationC$40.38 millionP/E RatioN/ADividend YieldN/APrice TargetC$2.50 ChartProfileAnalyst RatingsChartCompetitorsEarningsInsider TradesHeadlinesProfileAnalyst RatingsChartCompetitorsEarningsInsider TradesHeadlines Avanti Helium Stock Price Performance5 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 Email Address AVN Stock Chart for Saturday, September, 30, 2023 AVN Chart by TradingView Avanti Helium Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/28/2023C$0.53C$0.53C$0.54C$0.536,000 shsC$41.96 million09/27/2023C$0.54C$0.53-1.85%C$0.56C$0.49225,325 shsC$41.96 million09/26/2023C$0.55C$0.54-1.82%C$0.55C$0.5461,580 shsC$42.75 million09/25/2023C$0.55C$0.55C$0.55C$0.5320,350 shsC$43.54 million09/22/2023C$0.58C$0.55-5.17%C$0.55C$0.5515,126 shsC$43.54 million09/21/2023C$0.58C$0.58C$0.61C$0.56196,625 shsC$45.92 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/20/2023C$0.55C$0.58+5.45%C$0.58C$0.5662,145 shsC$45.92 million09/19/2023C$0.54C$0.55+1.85%C$0.56C$0.5460,310 shsC$43.46 million09/18/2023C$0.52C$0.54+3.85%C$0.55C$0.5389,950 shsC$42.67 million09/15/2023C$0.52C$0.52C$0.54C$0.5233,145 shsC$41.09 million09/14/2023C$0.53C$0.52-1.89%C$0.54C$0.52219,700 shsC$41.09 million09/13/2023C$0.51C$0.53+3.92%C$0.54C$0.5276,676 shsC$41.88 million09/12/2023C$0.54C$0.51-5.56%C$0.53C$0.51217,136 shsC$40.30 million09/11/2023C$0.53C$0.54+1.89%C$0.57C$0.5457,900 shsC$42.67 million09/08/2023C$0.53C$0.53C$0.55C$0.51130,433 shsC$40.86 million09/07/2023C$0.54C$0.53-1.85%C$0.55C$0.5263,652 shsC$40.86 million09/06/2023C$0.57C$0.54-5.26%C$0.56C$0.5479,500 shsC$41.63 million09/05/2023C$0.57C$0.57C$0.59C$0.5567,927 shsC$43.94 million09/04/2023C$0.57C$0.57C$0.58C$0.5662,622 shsC$43.94 million09/01/2023C$0.57C$0.57C$0.58C$0.5662,622 shsC$43.94 million08/31/2023C$0.57C$0.57C$0.61C$0.5799,630 shsC$43.94 million08/30/2023C$0.53C$0.57+7.55%C$0.59C$0.5324,600 shsC$43.94 million08/29/2023C$0.54C$0.53-1.85%C$0.54C$0.5348,801 shsC$40.86 million08/28/2023C$0.54C$0.54C$0.55C$0.5461,530 shsC$41.63 million08/25/2023C$0.55C$0.54-1.82%C$0.56C$0.54123,018 shsC$41.63 million08/24/2023C$0.58C$0.55-5.17%C$0.58C$0.5447,228 shsC$42.40 million08/23/2023C$0.58C$0.58C$0.61C$0.5678,015 shsC$44.71 million08/22/2023C$0.54C$0.58+7.41%C$0.60C$0.5626,500 shsC$44.71 million08/21/2023C$0.55C$0.54-1.82%C$0.61C$0.53148,750 shsC$41.63 million08/18/2023C$0.58C$0.55-5.17%C$0.59C$0.52278,568 shsC$42.40 million08/17/2023C$0.61C$0.58-4.92%C$0.63C$0.57143,384 shsC$44.71 million08/16/2023C$0.61C$0.61C$0.65C$0.6182,968 shsC$47.03 million08/15/2023C$0.62C$0.61-1.61%C$0.63C$0.6137,727 shsC$47.03 million08/14/2023C$0.66C$0.62-6.06%C$0.65C$0.62107,894 shsC$47.80 million08/11/2023C$0.70C$0.66-5.71%C$0.72C$0.65209,147 shsC$50.88 million08/10/2023C$0.70C$0.70C$0.74C$0.69259,157 shsC$53.96 million08/09/2023C$0.71C$0.70-1.41%C$0.71C$0.70146,015 shsC$53.96 million08/08/2023C$0.71C$0.71C$0.73C$0.7133,705 shsC$54.73 million08/07/2023C$0.71C$0.71C$0.74C$0.70135,725 shsC$54.73 million08/04/2023C$0.70C$0.71+1.43%C$0.74C$0.70135,725 shsC$54.73 million08/03/2023C$0.71C$0.70-1.41%C$0.71C$0.6769,171 shsC$53.96 million08/02/2023C$0.73C$0.71-2.74%C$0.73C$0.69156,478 shsC$54.73 million08/01/2023C$0.76C$0.73-3.95%C$0.76C$0.73219,170 shsC$56.28 million07/31/2023C$0.73C$0.76+4.11%C$0.78C$0.76233,494 shsC$58.59 million07/28/2023C$0.72C$0.73+1.39%C$0.75C$0.67588,936 shsC$56.28 million07/27/2023C$0.66C$0.72+9.09%C$0.79C$0.71918,650 shsC$55.51 million07/26/2023C$0.70C$0.66-5.71%C$0.70C$0.6657,550 shsC$50.88 million07/25/2023C$0.70C$0.70C$0.70C$0.7069,000 shsC$53.96 million07/24/2023C$0.71C$0.70-1.41%C$0.73C$0.70294,997 shsC$53.96 million07/21/2023C$0.65C$0.71+9.23%C$0.71C$0.64249,900 shsC$54.73 million07/20/2023C$0.65C$0.65C$0.65C$0.63120,000 shsC$50.11 million07/19/2023C$0.65C$0.65C$0.66C$0.6582,680 shsC$50.11 million07/18/2023C$0.62C$0.65+4.84%C$0.68C$0.61187,965 shsC$50.11 million07/17/2023C$0.64C$0.62-3.13%C$0.62C$0.6136,700 shsC$47.80 million07/14/2023C$0.62C$0.64+3.23%C$0.65C$0.6263,480 shsC$49.34 million07/13/2023C$0.62C$0.62C$0.64C$0.6134,754 shsC$47.80 million07/12/2023C$0.57C$0.62+8.77%C$0.66C$0.59122,512 shsC$47.80 million07/11/2023C$0.54C$0.57+5.56%C$0.58C$0.5573,593 shsC$43.94 million07/10/2023C$0.53C$0.54+1.89%C$0.55C$0.5174,088 shsC$41.63 million07/07/2023C$0.46C$0.53+15.22%C$0.53C$0.48280,154 shsC$40.86 million07/06/2023C$0.46C$0.46C$0.46C$0.463,000 shsC$35.46 million07/05/2023C$0.49C$0.46-6.12%C$0.47C$0.462,100 shsC$35.46 million07/04/2023C$0.48C$0.49+2.08%C$0.49C$0.4910,000 shsC$37.77 million07/03/2023C$0.48C$0.48C$0.48C$0.488,200 shsC$37.00 million06/30/2023C$0.45C$0.48+6.67%C$0.48C$0.488,200 shsC$37.00 million06/29/2023C$0.48C$0.45-6.25%C$0.47C$0.4523,100 shsC$34.69 million06/28/2023C$0.49C$0.48-1.03%C$0.49C$0.478,862 shsC$37.00 million Related Companies: PMT Stock Chart SOU Stock Chart WIL Stock Chart BNG Stock Chart VRY Stock Chart VUX Stock Chart RRL Stock Chart CDA Stock Chart SPI Stock Chart PFC Stock Chart Receive AVN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avanti Helium and its competitors with MarketBeat's FREE daily newsletter. This page (CVE:AVN) was last updated on 9/30/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avanti Helium Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.