Avarone Metals Inc. (AVM-X.CN)

Compare

0.0050

-0.0050

(-50.00%)

At close: April 4 at 9:30:00 AM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Apr 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 2, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 1, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 31, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 26, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Mar 25, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Mar 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 20, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 19, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 18, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Mar 17, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Mar 12, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Mar 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Mar 5, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 4, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 28, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
Feb 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 26, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 25, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	326,000
Feb 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 20, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 19, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 18, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 14, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 13, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 12, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 11, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	25,000
Feb 10, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	12,500
Feb 7, 2025	0.0100	0.0100	0.0050	0.0050	0.0050	2,076,000
Feb 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 31, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 30, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 29, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	27,480
Jan 23, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 22, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	12,000
Jan 20, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 17, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 15, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Jan 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 9, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 8, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jan 6, 2025	0.0150	0.0200	0.0100	0.0200	0.0200	237,000
Jan 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 2, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Dec 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Dec 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,000
Dec 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Dec 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Dec 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Nov 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 27, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	111,000
Nov 26, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	109,000
Nov 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Nov 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	35,000
Nov 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	34,000
Nov 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 12, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	120,000
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 25, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	18,500
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,100
Oct 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Oct 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 15, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	50,000
Oct 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
Oct 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Sep 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	141,000
Sep 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Sep 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Sep 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 6, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	20,000
Sep 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 4, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	70,000
Sep 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,500
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Aug 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jul 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Jul 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,500
Jul 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 12, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	10,000
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,049
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 26, 2024	0.0300	0.0400	0.0200	0.0300	0.0300	90,000
Jun 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,050
Jun 4, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	16,200
Jun 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
May 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
May 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
May 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
May 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 29, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	150,000
Apr 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	70,000
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 19, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	10,000
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 8, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	11,000
Apr 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-

CMT.CN Cullinan Metals Corp.

0.0200

0.00%

EOX.V Euromax Resources Ltd.

0.0100

0.00%

AWR.CN Aurwest Resources Corporation

0.0050

0.00%

FREE.CN Free Battery Metal Limited

0.1000

0.00%

TMIN.CN Teako Minerals Corp.

0.0450

-10.00%

CAT.CN CAT Strategic Metals Corporation

0.0050

-50.00%

KWGBF KWG Resources Inc.

0.0217

0.00%

SOP-H.V SOPerior Fertilizer Corp.

0.0050

-50.00%

CACR.CN KWG Resources Inc.

0.0350

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Avarone Metals Inc. (AVM-X.CN)

Related Tickers