Avanti Gold

AGC
🏛️ canada →
0.72
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.75 1.75 1.58 1.58 0.0M
2021-12-30 1.58 1.75 1.58 1.75 0.0M
2021-12-29 1.58 1.75 1.40 1.40 0.0M
2021-12-24 1.75 1.75 1.58 1.58 0.0M
2021-12-23 1.58 1.75 1.40 1.75 0.0M
2021-12-22 1.58 1.58 1.40 1.40 0.0M
2021-12-21 1.58 1.58 1.40 1.58 0.0M
2021-12-20 1.40 1.58 1.40 1.58 0.0M
2021-12-17 1.58 1.58 1.40 1.40 0.0M
2021-12-16 1.40 1.58 1.40 1.58 0.0M
2021-12-15 1.40 1.58 1.40 1.40 0.0M
2021-12-14 1.58 1.58 1.40 1.40 0.0M
2021-12-13 1.40 1.58 1.40 1.40 0.0M
2021-12-10 1.58 1.58 1.40 1.58 0.0M
2021-12-09 1.75 1.75 1.58 1.58 0.0M
2021-12-08 1.75 1.75 1.58 1.75 0.0M
2021-12-07 1.75 1.75 1.75 1.75 0.0M
2021-12-06 1.75 1.75 1.58 1.58 0.0M
2021-12-03 1.75 1.75 1.58 1.75 0.0M
2021-12-02 1.93 1.93 1.58 1.75 0.0M
2021-12-01 1.93 1.93 1.75 1.93 0.0M
2021-11-30 1.93 2.10 1.75 1.93 0.0M
2021-11-29 2.63 2.63 1.75 1.75 0.1M
2021-11-26 2.45 2.63 2.45 2.63 0.0M
2021-11-25 2.63 2.63 2.45 2.63 0.0M
2021-11-24 3.15 3.33 2.28 2.45 0.1M
2021-11-23 3.50 3.50 3.15 3.33 0.0M
2021-11-22 3.50 3.50 3.33 3.50 0.0M
2021-11-19 3.68 3.68 3.50 3.50 0.0M
2021-11-18 3.85 3.85 3.50 3.68 0.0M
2021-11-17 3.68 3.68 3.15 3.68 0.1M
2021-11-16 4.90 4.90 3.68 3.68 0.1M
2021-11-15 4.73 4.90 4.55 4.90 0.1M
2021-11-12 4.90 4.90 4.20 4.55 0.1M
2021-11-11 4.55 5.08 4.55 4.90 0.1M
2021-11-10 3.68 4.90 3.68 4.55 0.2M
2021-11-09 3.68 3.68 3.50 3.68 0.0M
2021-11-08 3.85 4.03 3.50 3.50 0.0M
2021-11-05 3.85 3.85 3.68 3.68 0.0M
2021-11-04 3.50 3.85 3.50 3.85 0.0M
2021-11-03 3.50 3.85 3.50 3.68 0.0M
2021-11-02 3.68 3.68 3.50 3.68 0.0M
2021-11-01 3.68 3.85 3.68 3.68 0.0M
2021-10-29 3.85 3.85 3.68 3.68 0.0M
2021-10-28 3.50 3.85 3.50 3.50 0.0M
2021-10-27 3.68 3.85 3.68 3.68 0.0M
2021-10-26 3.85 3.85 3.68 3.85 0.0M
2021-10-25 4.20 4.20 3.85 3.85 0.0M
2021-10-22 3.85 4.03 3.85 3.85 0.0M
2021-10-21 4.03 4.03 3.85 3.85 0.0M
2021-10-20 4.20 4.20 3.85 3.85 0.0M
2021-10-19 3.85 4.03 3.85 3.85 0.0M
2021-10-18 4.03 4.03 3.85 3.85 0.0M
2021-10-15 4.03 4.20 4.03 4.03 0.0M
2021-10-14 4.03 4.20 4.03 4.03 0.0M
2021-10-13 4.38 4.38 4.03 4.20 0.0M
2021-10-12 4.20 4.20 4.20 4.20 0.0M
2021-10-08 4.20 4.55 4.03 4.38 0.0M
2021-10-07 4.55 4.55 4.38 4.38 0.0M
2021-10-06 4.38 4.55 4.38 4.38 0.0M
2021-10-05 4.55 4.55 4.38 4.38 0.0M
2021-10-04 4.73 4.73 4.38 4.73 0.0M
2021-10-01 4.38 4.55 4.38 4.55 0.0M
2021-09-30 4.55 4.73 4.38 4.38 0.0M
2021-09-29 4.90 4.90 4.20 4.38 0.0M
2021-09-28 4.73 4.90 4.73 4.73 0.0M
2021-09-27 4.73 5.25 4.73 4.73 0.0M
2021-09-24 4.90 4.90 4.73 4.90 0.0M
2021-09-23 4.73 4.90 4.73 4.90 0.0M
2021-09-22 4.55 4.90 4.38 4.73 0.0M
2021-09-21 4.73 4.73 4.55 4.55 0.0M
2021-09-20 4.90 5.08 4.73 4.73 0.0M
2021-09-17 4.55 5.08 4.55 4.90 0.0M
2021-09-16 4.90 4.90 4.55 4.90 0.0M
2021-09-15 5.08 5.08 4.55 4.55 0.0M
2021-09-14 4.73 5.08 4.55 4.90 0.0M
2021-09-13 4.90 4.90 4.55 4.90 0.0M
2021-09-10 5.08 5.25 4.90 4.90 0.0M
2021-09-09 5.08 5.25 4.90 5.08 0.0M
2021-09-08 4.38 5.78 4.38 5.08 0.1M
2021-09-07 4.90 4.90 4.20 4.73 0.0M
2021-09-03 5.08 5.25 4.73 5.08 0.0M
2021-09-02 4.90 5.43 4.55 5.25 0.1M
2021-09-01 4.55 5.43 4.38 4.90 0.0M
2021-08-31 3.50 4.38 3.50 4.38 0.0M
2021-08-30 3.68 3.68 3.50 3.68 0.0M
2021-08-27 3.68 3.85 3.50 3.85 0.0M
2021-08-26 3.33 4.03 2.80 3.50 0.0M
2021-08-25 3.50 3.50 3.15 3.33 0.0M
2021-08-24 3.85 3.85 3.33 3.33 0.0M
2021-08-23 3.50 3.85 3.50 3.68 0.0M
2021-08-20 4.20 4.20 3.33 3.50 0.0M
2021-08-19 4.03 4.38 4.03 4.03 0.0M
2021-08-18 4.38 4.55 3.68 3.85 0.0M
2021-08-17 4.90 4.90 4.20 4.38 0.0M
2021-08-16 5.60 5.60 4.55 4.90 0.0M
2021-08-13 4.20 6.13 4.20 5.25 0.1M
2021-06-11 8.40 8.75 8.23 8.23 0.0M
2021-06-10 8.58 8.58 8.23 8.40 0.0M
2021-06-09 8.40 8.93 8.23 8.58 0.1M
2021-06-08 7.53 9.10 6.48 8.23 0.3M
2021-06-07 14.53 14.53 5.43 7.00 0.6M
2021-06-04 14.70 15.05 14.35 14.53 0.0M
2021-06-03 15.05 15.05 13.65 14.35 0.1M
2021-06-02 14.18 15.23 13.65 14.88 0.1M
2021-06-01 12.95 14.00 12.60 13.83 0.1M
2021-05-31 12.08 13.65 11.73 12.95 0.1M
2021-05-28 10.15 11.90 9.63 11.90 0.1M
2021-05-27 9.45 10.85 9.28 10.50 0.1M
2021-05-26 9.10 10.85 9.10 10.15 0.1M
2021-04-30 12.60 15.23 12.43 15.05 0.2M
2021-04-29 11.55 12.60 10.85 12.25 0.1M
2021-04-28 10.33 11.20 9.10 11.20 0.1M
2021-04-27 10.50 10.50 9.45 10.33 0.1M
2021-04-26 9.80 10.50 9.10 10.50 0.1M
2021-04-23 7.88 8.58 7.70 8.58 0.1M
2021-04-22 8.05 8.05 7.35 7.88 0.1M
2021-04-21 8.23 8.23 7.53 7.70 0.1M
2021-04-20 8.23 8.23 7.88 8.05 0.0M
2021-04-19 7.88 8.23 6.65 7.88 0.0M
2021-04-16 7.35 8.23 6.65 8.23 0.1M
2021-04-15 8.75 8.75 5.95 7.18 0.2M
2021-04-14 9.10 9.45 7.88 9.45 0.1M
2021-04-13 9.28 10.15 7.00 8.93 0.2M
2021-04-12 6.13 9.45 5.78 8.58 0.1M
2021-04-09 5.78 6.30 5.78 5.78 0.1M
2021-04-08 5.25 5.78 5.25 5.78 0.0M
2021-04-07 5.43 5.43 4.90 4.90 0.0M
2021-04-06 4.90 4.90 4.90 4.90 0.0M
2021-04-01 5.43 5.60 5.25 5.60 0.0M
2021-03-31 5.43 5.43 5.43 5.43 0.0M
2021-03-30 5.25 5.25 4.73 5.08 0.0M
2021-03-29 5.25 5.25 5.08 5.08 0.0M
2021-03-26 4.90 5.43 4.90 5.43 0.0M
2021-03-24 5.43 5.60 5.25 5.25 0.0M
2021-03-23 5.08 5.60 4.90 5.43 0.0M
2021-03-22 5.25 5.60 5.08 5.25 0.0M
2021-03-19 4.90 5.08 4.90 5.08 0.1M
2021-03-18 4.73 4.90 4.73 4.90 0.0M
2021-03-17 4.55 4.73 4.55 4.73 0.0M
2021-03-16 4.73 4.73 4.73 4.73 0.0M
2021-03-15 4.73 4.90 4.73 4.73 0.0M
2021-03-12 4.38 4.90 4.38 4.55 0.0M
2021-03-11 4.38 4.55 4.20 4.55 0.0M
2021-03-10 5.08 5.08 4.38 4.38 0.0M
2021-03-09 5.43 5.43 5.08 5.08 0.0M
2021-03-08 5.43 5.60 5.25 5.43 0.0M
2021-03-05 4.90 5.43 4.90 5.43 0.0M
2021-03-04 4.55 4.90 4.38 4.90 0.0M
2021-03-03 4.55 4.55 4.38 4.55 0.0M
2021-03-02 4.73 4.73 4.38 4.38 0.0M
2021-03-01 4.90 5.08 4.55 4.73 0.0M
2021-02-26 5.25 5.60 4.73 5.08 0.0M
2021-02-25 5.60 5.78 4.38 5.60 0.1M
2021-02-24 5.60 5.60 5.43 5.43 0.0M
2021-02-23 5.25 5.60 5.08 5.43 0.0M
2021-02-22 5.60 5.60 5.43 5.43 0.0M
2021-02-19 5.08 5.95 5.08 5.78 0.0M
2021-02-18 5.25 5.43 5.25 5.43 0.0M
2021-02-17 5.25 5.60 5.25 5.60 0.0M
2021-02-16 5.60 5.60 5.43 5.43 0.0M
2021-02-12 5.43 5.95 5.25 5.95 0.0M
2021-02-11 5.25 5.60 5.25 5.60 0.0M
2021-02-10 5.60 5.78 5.43 5.78 0.0M
2021-02-09 5.43 5.60 5.43 5.60 0.0M
2021-02-08 5.25 5.60 5.25 5.60 0.0M
2021-02-05 5.43 5.60 5.43 5.60 0.0M
2021-02-04 5.60 5.60 5.60 5.60 0.0M
2021-02-03 5.25 5.43 5.08 5.43 0.0M
2021-02-02 5.43 5.43 5.08 5.43 0.0M
2021-02-01 5.43 5.60 5.43 5.43 0.0M
2021-01-29 5.43 5.43 5.25 5.43 0.0M
2021-01-28 4.38 5.43 4.38 5.43 0.0M
2021-01-27 4.73 4.73 4.20 4.55 0.0M
2021-01-25 4.55 4.90 4.55 4.90 0.0M
2021-01-22 4.90 4.90 4.73 4.90 0.0M
2021-01-21 5.25 5.25 4.38 4.90 0.0M
2021-01-20 4.90 5.25 4.73 4.90 0.0M
2021-01-19 4.90 4.90 4.90 4.90 0.0M
2021-01-18 5.25 5.25 5.25 5.25 0.0M
2021-01-15 4.90 4.90 4.38 4.90 0.0M
2021-01-14 4.90 5.25 4.90 5.08 0.0M
2021-01-13 4.55 5.60 4.55 4.90 0.0M
2021-01-12 4.73 4.73 4.38 4.38 0.0M
2021-01-11 4.55 4.73 4.55 4.73 0.0M
2021-01-08 5.60 5.60 4.55 4.55 0.0M
2021-01-07 5.43 5.43 5.43 5.43 0.0M
2021-01-06 5.43 5.43 5.43 5.43 0.0M
2021-01-05 5.95 6.13 5.60 5.78 0.0M
2021-01-04 5.95 5.95 5.78 5.95 0.0M