Advertisement
Advertisement
Avarone Metals Inc. (AVM-X.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Follow
As of 10:37AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 0.0000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 03, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
| Feb 02, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
| Feb 01, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 31, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
| Jan 30, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
| Jan 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 63,539 |
| Jan 26, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
| Jan 25, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 24, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 23, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 20, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 19, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 26,000 |
| Jan 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| Jan 17, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 70,000 |
| Jan 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Jan 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 80,000 |
| Jan 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Jan 10, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Jan 09, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 70,000 |
| Jan 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 05, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 201,000 |
| Jan 04, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
| Jan 03, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 30, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 142,000 |
| Dec 29, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
| Dec 28, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 231,000 |
| Dec 23, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 130,000 |
| Dec 22, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 260,000 |
| Dec 21, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 80,000 |
| Dec 20, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
| Dec 19, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,500 |
| Dec 16, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Dec 15, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Dec 14, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 240,000 |
| Dec 13, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Dec 12, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 55,005 |
| Dec 09, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 08, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 07, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 06, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 05, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 02, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 01, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,584 |
| Nov 30, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 29, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 28, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 25, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Nov 24, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 23, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 22, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 21, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 18, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 17, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 37,000 |
| Nov 16, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Nov 15, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,250 |
| Nov 14, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 11, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 10, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 09, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 08, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 07, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Nov 04, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,200 |
| Nov 03, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 02, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 01, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 101,000 |
| Oct 31, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct 28, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Oct 27, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 467,000 |
| Oct 26, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,258 |
| Oct 25, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 99,000 |
| Oct 24, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Oct 21, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Oct 20, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 |
| Oct 19, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 18, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Oct 17, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 46,000 |
| Oct 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 13, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 12, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 11, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 07, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 06, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,377 |
| Oct 05, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 11,000 |
| Oct 04, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Oct 03, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep 30, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,000 |
| Sep 29, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,000 |
| Sep 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Sep 27, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sep 26, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sep 23, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sep 22, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sep 21, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 90,000 |
| Sep 20, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 102,000 |
| Sep 19, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 200,000 |
| Sep 16, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 309,000 |
| Sep 15, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,393 |
| Sep 14, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
