Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Avanti Gold Corp (X370.BE)

0.0385
+0.0060
+(18.46%)
As of 3:54:07 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.03450.03850.03400.03850.0385-
Apr 17, 20250.02850.03250.02850.03250.0325-
Apr 16, 20250.03150.03250.03100.03250.0325-
Apr 15, 20250.03200.03250.02300.03100.0310-
Apr 14, 20250.01600.02300.01550.02300.0230-
Apr 11, 20250.01550.02000.01500.01950.0195-
Apr 10, 20250.01600.01850.01550.01700.0170-
Apr 9, 20250.01600.02050.01550.02050.0205-
Apr 8, 20250.01350.02000.01300.02000.0200-
Apr 7, 20250.01600.02050.01600.02050.0205-
Apr 4, 20250.01600.02000.01550.02000.0200-
Apr 3, 20250.01350.01650.01350.01650.0165-
Apr 2, 20250.01900.02500.01900.02150.0215-
Apr 1, 20250.02250.02850.02250.02800.0280-
Mar 31, 20250.02200.02850.02200.02850.0285-
Mar 28, 20250.02550.02800.02350.02650.0265-
Mar 27, 20250.01300.02700.01300.02700.0270-
Mar 26, 20250.01250.01700.01250.01700.0170-
Mar 25, 20250.01350.01700.01350.01700.0170-
Mar 24, 20250.01300.01700.01300.01700.0170-
Mar 21, 20250.01250.01700.01250.01700.0170-
Mar 20, 20250.01350.01700.01350.01700.0170-
Mar 19, 20250.01350.01750.01350.01700.0170-
Mar 18, 20250.01350.01700.01350.01700.0170-
Mar 17, 20250.01450.01700.01350.01700.0170-
Mar 14, 20250.01550.01700.01200.01700.0170-
Mar 13, 20250.01550.01650.01350.01350.0135-
Mar 12, 20250.01700.01700.01400.01700.0170-
Mar 11, 20250.01700.01700.01400.01700.0170-
Mar 10, 20250.01750.01750.01400.01650.0165-
Mar 7, 20250.01700.01700.01650.01650.0165-
Mar 6, 20250.01700.01700.01650.01700.0170-
Mar 5, 20250.01600.01700.01600.01700.0170-
Mar 4, 20250.01700.01750.01700.01700.0170-
Mar 3, 20250.01650.01800.01650.01750.0175-
Feb 28, 20250.01700.01750.01600.01750.0175-
Feb 27, 20250.01750.01750.01700.01700.0170-
Feb 26, 20250.01700.01700.01700.01700.0170-
Feb 25, 20250.01700.01700.01700.01700.0170-
Feb 24, 20250.02000.02000.01800.01800.0180-
Feb 21, 20250.02350.02500.02350.02500.0250-
Feb 20, 20250.02350.02500.02350.02500.0250-
Feb 19, 20250.02400.02400.02200.02200.0220-
Feb 18, 20250.02400.02400.02200.02200.0220-
Feb 17, 20250.02350.02350.02350.02350.0235-
Feb 14, 20250.02350.02500.02150.02150.0215-
Feb 13, 20250.02350.02650.02150.02150.0215-
Feb 12, 20250.02650.03000.02650.03000.0300-
Feb 11, 20250.02650.02850.02550.02850.0285-
Feb 10, 20250.02300.02850.02300.02850.0285-
Feb 7, 20250.02350.02550.02300.02550.0255-
Feb 6, 20250.02650.02850.02500.02500.0250-
Feb 5, 20250.02350.02800.02350.02800.0280-
Feb 4, 20250.02350.02500.02350.02500.0250-
Feb 3, 20250.02350.02450.02300.02450.0245-
Jan 31, 20250.02650.02650.02300.02500.0250-
Jan 30, 20250.02300.03300.02300.03300.0330-
Jan 29, 20250.02300.02300.02100.02100.0210-
Jan 28, 20250.02700.02700.02100.02100.0210-
Jan 27, 20250.02650.02650.02450.02450.0245-
Jan 24, 20250.02650.02650.02500.02500.0250-
Jan 23, 20250.02650.02650.02500.02500.0250-
Jan 22, 20250.02350.02500.02300.02500.0250-
Jan 21, 20250.02350.02500.02350.02500.0250-
Jan 20, 20250.02350.02500.02350.02500.0250-
Jan 17, 20250.02700.02700.02500.02500.0250-
Jan 16, 20250.02700.02700.02500.02500.0250-
Jan 15, 20250.03050.03050.02500.02500.0250-
Jan 14, 20250.02550.02700.02550.02650.0265-
Jan 13, 20250.02750.02900.02500.02500.0250-
Jan 10, 20250.02650.03050.02650.03000.0300-
Jan 9, 20250.02650.03000.02500.03000.0300-
Jan 8, 20250.02700.02700.02650.02650.0265-
Jan 7, 20250.02950.03000.02850.02850.0285-
Jan 6, 20250.03350.03350.02800.02800.0280-
Jan 3, 20250.02700.03500.02650.03500.0350-
Jan 2, 20250.01950.02500.01950.02500.0250-
Dec 30, 20240.02300.02300.02300.02300.0230-
Dec 27, 20240.02400.02400.01850.01850.0185-
Dec 23, 20240.01950.02350.01900.02350.0235-
Dec 20, 20240.02050.02500.02000.02100.0210-
Dec 19, 20240.02600.02600.02500.02500.0250-
Dec 18, 20240.02250.02500.02250.02500.0250-
Dec 17, 20240.02400.02450.02150.02450.0245-
Dec 16, 20240.02550.02550.02350.02500.0250-
Dec 13, 20240.02550.02550.02150.02350.0235-
Dec 12, 20240.02550.02550.02200.02200.0220-
Dec 11, 20240.02550.02550.02500.02550.0255-
Dec 10, 20240.02600.02600.02350.02500.0250-
Dec 9, 20240.02850.02850.02500.02500.0250-
Dec 6, 20240.02850.02850.02850.02850.0285-
Dec 5, 20240.02850.02850.02850.02850.0285-
Dec 4, 20240.02850.02900.02850.02850.0285-
Dec 3, 20240.02900.02900.02850.02850.0285-
Dec 2, 20240.02800.02800.02750.02750.0275-
Nov 29, 20240.03050.03050.02700.02700.0270-
Nov 28, 20240.02900.03000.02850.03000.0300-
Nov 27, 20240.03050.03050.02850.02850.0285-
Nov 26, 20240.03200.03200.03000.03200.0320-
Nov 25, 20240.03250.03250.03250.03250.0325-
Nov 22, 20240.03250.03250.03250.03250.0325-
Nov 21, 20240.03200.03600.03200.03250.0325-
Nov 20, 20240.03850.03850.03200.03200.0320-
Nov 19, 20240.04200.04200.03700.03750.0375-
Nov 18, 20240.04550.04550.04200.04200.0420-
Nov 15, 20240.04550.04550.04550.04550.0455-
Nov 14, 20240.04550.04600.04550.04550.0455-
Nov 13, 20240.04900.04900.04550.04550.0455-
Nov 12, 20240.05050.05250.04900.04900.0490-
Nov 11, 20240.05150.06550.04900.05050.0505-
Nov 8, 20240.05100.05900.05000.05700.0570-
Nov 7, 20240.04900.05200.04150.05200.0520-
Nov 6, 20240.04200.04500.04150.04500.0450-
Nov 5, 20240.04100.04500.04100.04450.0445-
Nov 4, 20240.03800.05600.03800.04300.0430-
Nov 1, 20240.04100.04300.03800.03800.0380-
Oct 31, 20240.04850.04850.04450.04450.0445-
Oct 30, 20240.04150.05000.04150.04950.0495-
Oct 29, 20240.04150.04650.04150.04650.0465-
Oct 28, 20240.04550.04850.04550.04650.0465-
Oct 25, 20240.04500.04950.04150.04850.0485-
Oct 24, 20240.04200.04500.04200.04500.0450-
Oct 23, 20240.04850.04850.04350.04350.0435-
Oct 22, 20240.04850.05500.04500.04500.0450-
Oct 21, 20240.05150.05650.04850.05000.0500-
Oct 18, 20240.06200.06200.05550.05650.0565-
Oct 17, 20240.06200.06700.06150.06550.0655-
Oct 16, 20240.05800.05800.05150.05650.0565-
Oct 15, 20240.04800.05850.04800.05850.0585-
Oct 14, 20240.04800.04800.04800.04800.0480-
Oct 11, 20240.05300.05300.04650.04800.0480-
Oct 10, 20240.05500.05500.04950.04950.0495-
Oct 9, 20240.05850.05850.05500.05500.0550-
Oct 8, 20240.05850.05850.05850.05850.0585-
Oct 7, 20240.05850.06200.05850.05850.0585-
Oct 4, 20240.06250.06350.05700.05900.0590-
Oct 3, 20240.06250.07350.06250.06700.0670-
Oct 2, 20240.06200.06550.06000.06350.0635-
Oct 1, 20240.06450.06550.06200.06200.0620-
Sep 30, 20240.06800.06800.06450.06800.0680-
Sep 27, 20240.06450.06800.06100.06800.0680-
Sep 26, 20240.05700.06500.05500.06500.0650-
Sep 25, 20240.06000.06000.05850.05950.0595-
Sep 24, 20240.06050.06200.05950.05950.0595-
Sep 23, 20240.06150.06200.06100.06200.0620-
Sep 20, 20240.06100.06400.06100.06250.0625-
Sep 19, 20240.06100.06100.06100.06100.0610-
Sep 18, 20240.06500.06500.05800.06100.0610-
Sep 17, 20240.06200.06800.06100.06800.0680-
Sep 16, 20240.06450.06450.05900.06250.0625-
Sep 13, 20240.06500.06500.06300.06300.0630-
Sep 12, 20240.06800.06800.06300.06500.0650-
Sep 11, 20240.06600.06650.06600.06650.0665-
Sep 10, 20240.06800.06850.06650.06650.0665-
Sep 9, 20240.06800.07350.06650.06650.0665-
Sep 6, 20240.07150.07200.06300.06800.0680-
Sep 5, 20240.07450.07450.06850.07150.0715-
Sep 4, 20240.07250.07350.07200.07350.0735-
Sep 3, 20240.07400.07400.07200.07200.0720-
Sep 2, 20240.07150.07150.07150.07150.0715-
Aug 30, 20240.07150.07200.07000.07000.0700-
Aug 29, 20240.06850.07200.06850.07000.0700-
Aug 28, 20240.06850.06850.06800.06850.0685-
Aug 27, 20240.07150.07150.06800.06800.0680-
Aug 26, 20240.07100.07150.07100.07150.0715-
Aug 23, 20240.06950.07100.06800.07100.0710-
Aug 22, 20240.06350.06900.06350.06900.0690-
Aug 21, 20240.07200.07200.06400.06600.0660-
Aug 20, 20240.06950.06950.06450.06750.0675-
Aug 19, 20240.06950.06950.06900.06900.0690-
Aug 16, 20240.06950.07000.06950.06950.0695-
Aug 15, 20240.07450.07500.06800.06950.0695-
Aug 14, 20240.07100.07100.06800.07100.0710-
Aug 13, 20240.07150.07200.06950.07150.0715-
Aug 12, 20240.07350.07350.06850.06850.0685-
Aug 9, 20240.06900.08150.06850.07500.0750-
Aug 8, 20240.06800.07550.06800.07200.0720-
Aug 7, 20240.06900.07650.06900.07350.0735-
Aug 6, 20240.07950.07950.06950.06950.0695-
Aug 5, 20240.07600.07950.07350.07950.0795-
Aug 2, 20240.06850.08250.06700.07400.0740-
Aug 1, 20240.06850.07200.06850.06850.0685-
Jul 31, 20240.06850.07200.06850.07200.0720-
Jul 30, 20240.07700.07700.06850.06850.0685-
Jul 29, 20240.07900.07900.07350.07650.0765-
Jul 26, 20240.08050.09700.08050.08300.0830-
Jul 25, 20240.08200.09450.07850.08350.0835-
Jul 24, 20240.07850.09050.07850.09050.0905-
Jul 23, 20240.08100.08200.07900.08050.0805-
Jul 22, 20240.08250.08650.08200.08200.0820-
Jul 19, 20240.08100.08500.07850.07850.0785-
Jul 18, 20240.08250.09650.08050.08500.0850-
Jul 17, 20240.08550.08550.08350.08350.0835-
Jul 16, 20240.09150.09150.08200.08550.0855-
Jul 15, 20240.09600.09600.08500.08500.0850-
Jul 12, 20240.09350.09550.08950.08950.0895-
Jul 11, 20240.09100.09750.09050.09050.0905-
Jul 10, 20240.09250.09250.08950.09000.0900-
Jul 9, 20240.09250.10200.09150.09150.0915-
Jul 8, 20240.09250.10500.09050.09150.0915-
Jul 5, 20240.09350.10300.09250.09250.0925-
Jul 4, 20240.09300.10200.09300.10200.1020-
Jul 3, 20240.09900.09900.09150.09150.0915-
Jul 2, 20240.09500.10600.09500.10600.1060-
Jul 1, 20240.09900.09900.09900.09900.0990-
Jun 28, 20240.10800.10800.09850.09850.0985-
Jun 27, 20240.10500.10500.10500.10500.1050-
Jun 26, 20240.10700.10700.10200.10200.1020-
Jun 25, 20240.10900.10900.10200.10200.1020-
Jun 24, 20240.11100.11100.10500.10500.1050-
Jun 21, 20240.09750.11300.09750.10200.1020-
Jun 20, 20240.09700.10500.09650.10200.1020-
Jun 19, 20240.09900.11000.09650.09650.0965-
Jun 18, 20240.09750.11300.09700.11000.1100-
Jun 17, 20240.11400.12400.10800.10800.1080-
Jun 14, 20240.11500.12500.10400.12200.1220-
Jun 13, 20240.11400.11600.10700.11600.1160-
Jun 12, 20240.11400.11400.10500.10700.1070-
Jun 11, 20240.11200.11800.11000.11000.1100-
Jun 10, 20240.11600.11600.10900.10900.1090-
Jun 7, 20240.11900.12100.11000.11000.1100-
Jun 6, 20240.08200.12400.08200.12000.1200-
Jun 5, 20240.11600.11600.11600.11600.1160-
Jun 4, 20240.12100.13800.12100.13800.1380-
Jun 3, 20240.12200.12300.11700.11900.1190-
May 31, 20240.11200.11600.11000.11500.1150-
May 30, 20240.12000.12000.10200.11300.1130-
May 29, 20240.11600.11600.10200.10400.1040-
May 28, 20240.12500.12500.10400.10900.1090-
May 27, 20240.12600.12600.12500.12500.1250-
May 24, 20240.12700.12700.12600.12600.1260-
May 23, 20240.13300.13300.12800.12800.1280-
May 22, 20240.14300.14600.13000.13000.1300-
May 21, 20240.12200.14200.10400.14200.1420-
May 20, 20240.12000.12000.12000.12000.1200-
May 17, 20240.12200.12800.11900.11900.1190-
May 16, 20240.14400.14400.12300.12300.1230-
May 15, 20240.12300.13500.10900.13500.1350-
May 14, 20240.12600.12600.10800.11600.1160-
May 13, 20240.12500.12500.12000.12400.1240-
May 10, 20240.12800.13100.12600.12600.1260-
May 9, 20240.13600.13600.13100.13100.1310-
May 8, 20240.15200.15200.12700.13200.1320-
May 7, 20240.14900.14900.13500.13500.1350-
May 6, 20240.11600.15100.11300.15100.1510-
May 3, 20240.09300.11700.09150.10800.1080-
May 2, 20240.08500.08700.08500.08700.0870-
Apr 30, 20240.08900.08900.08650.08700.0870-
Apr 29, 20240.08600.08700.08600.08700.0870-
Apr 26, 20240.08900.09100.08700.08700.0870-
Apr 25, 20240.09600.09600.08350.08350.0835-
Apr 24, 20240.09600.09600.08800.08800.0880-
Apr 23, 20240.08300.09050.08250.08250.0825-
Apr 22, 20240.08600.08600.08100.08500.0850-

Related Tickers

ALMA.CN Alma Gold Inc.
0.1000
0.00%
 
NATN.CN Nation Gold Corp.
0.0600
0.00%
 
FWM.CN Flow Metals Corp.
0.0800
0.00%
 
ARQ.CN Argo Gold Inc.
0.1000
0.00%
 
BRAZ.CN Canary Gold Corp.
0.2700
+8.00%
 
BGLD.CN Boreal Gold Inc.
0.2150
0.00%
 
TRG.CN Tarachi Gold Corp.
0.0250
0.00%
 
RGLD.CN Red Lake Gold Inc.
0.0500
0.00%
 
MCL.CN McLaren Resources Inc.
0.0650
0.00%
 
FFF.CN 55 North Mining Inc.
0.0100
0.00%