Avanti Energy (ARGYF) Historical Prices

10 Followers

Time Period

Events

ARGYF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.30	0.32	0.30	0.30	0.30	-2.56%	35,788	0.48
Nov 10, 2026	0.30	0.31	0.30	0.31	0.31	+1.96%	29,790	0.40
Nov 09, 2026	0.31	0.31	0.30	0.31	0.31	-0.33%	58,161	0.77
Nov 06, 2026	0.34	0.34	0.30	0.31	0.31	0.00%	39,429	0.52
Nov 05, 2026	0.29	0.31	0.29	0.31	0.31	-2.55%	20,115	0.26
Nov 04, 2026	0.34	0.34	0.31	0.31	0.31	-1.88%	30,555	0.39
Nov 03, 2026	0.33	0.33	0.32	0.32	0.32	-5.04%	29,810	0.39
Nov 02, 2026	0.33	0.34	0.32	0.34	0.34	+3.69%	41,150	0.53
Oct 30, 2026	0.33	0.34	0.33	0.33	0.33	-2.11%	45,545	0.56
Oct 29, 2026	0.37	0.37	0.33	0.33	0.33	-2.92%	42,043	0.50
Oct 28, 2026	0.35	0.35	0.33	0.34	0.34	+0.88%	145,821	1.75
Oct 27, 2026	0.35	0.35	0.33	0.34	0.34	+0.30%	186,406	2.28
Oct 26, 2026	0.32	0.37	0.32	0.34	0.34	+11.18%	633,193	8.68
Oct 23, 2026	0.30	0.30	0.29	0.30	0.30	+4.11%	59,707	0.83
Oct 22, 2026	0.30	0.30	0.29	0.29	0.29	-1.68%	65,393	0.91
Oct 21, 2026	0.30	0.30	0.29	0.30	0.30	+1.71%	44,185	0.62
Oct 20, 2026	0.32	0.32	0.28	0.29	0.29	0.00%	39,991	0.55
Oct 19, 2026	0.30	0.30	0.28	0.29	0.29	+0.69%	131,519	1.79
Oct 16, 2026	0.29	0.35	0.29	0.29	0.29	+1.40%	135,633	1.87
Oct 15, 2026	0.29	0.29	0.29	0.29	0.29	-2.39%	34,851	0.48
Oct 14, 2026	0.30	0.30	0.29	0.29	0.29	-2.98%	6,871	0.09
Oct 13, 2026	0.31	0.31	0.30	0.30	0.30	-0.66%	22,232	0.30
Oct 12, 2026	0.33	0.33	0.29	0.30	0.30	+4.47%	17,660	0.23
Oct 09, 2026	0.27	0.29	0.27	0.29	0.29	-0.68%	45,390	0.59
Oct 08, 2026	0.29	0.31	0.29	0.29	0.29	-2.33%	69,267	0.90
Oct 07, 2026	0.28	0.30	0.28	0.30	0.30	+7.14%	93,774	1.22
Oct 06, 2026	0.29	0.29	0.28	0.28	0.28	-3.78%	97,215	1.28
Oct 05, 2026	0.29	0.29	0.29	0.29	0.29	-1.02%	22,405	0.29
Oct 02, 2026	0.31	0.31	0.28	0.29	0.29	+0.68%	48,197	0.62
Oct 01, 2026	0.29	0.30	0.29	0.29	0.29	-1.68%	81,882	1.06
Sep 30, 2026	0.31	0.31	0.29	0.30	0.30	+2.41%	46,292	0.61
Sep 29, 2026	0.30	0.30	0.29	0.29	0.29	-2.36%	72,356	0.93
Sep 28, 2026	0.31	0.31	0.29	0.30	0.30	-2.30%	73,866	0.96
Sep 25, 2026	0.31	0.31	0.30	0.30	0.30	-0.98%	20,041	0.26
Sep 24, 2026	0.32	0.33	0.30	0.31	0.31	-5.83%	28,629	0.37
Sep 23, 2026	0.33	0.34	0.32	0.33	0.33	-1.21%	13,821	0.17
Sep 22, 2026	0.34	0.34	0.33	0.33	0.33	-3.79%	143,347	1.80
Sep 21, 2026	0.36	0.36	0.33	0.34	0.34	+3.31%	9,855	0.12
Sep 18, 2026	0.36	0.36	0.30	0.33	0.33	+1.22%	69,870	0.86
Sep 17, 2026	0.34	0.34	0.32	0.33	0.33	+3.14%	33,427	0.41
Sep 16, 2026	0.32	0.33	0.32	0.32	0.32	-3.64%	28,427	0.34
Sep 15, 2026	0.33	0.33	0.32	0.33	0.33	+0.92%	101,634	1.23
Sep 14, 2026	0.31	0.35	0.31	0.33	0.33	-0.91%	31,126	0.37
Sep 11, 2026	0.33	0.34	0.33	0.33	0.33	0.00%	30,211	0.35
Sep 10, 2026	0.34	0.34	0.33	0.33	0.33	0.00%	28,055	0.32
Sep 09, 2026	0.33	0.34	0.31	0.33	0.33	-0.30%	45,710	0.50
Sep 08, 2026	0.33	0.33	0.33	0.33	0.33	+1.85%	50,952	0.55
Sep 07, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	0	0.00
Sep 04, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	6,560	0.07
Sep 03, 2026	0.32	0.35	0.32	0.34	0.34	+0.90%	36,361	0.36

Avanti Energy historical prices

Avanti Energy (ARGYF) Historical Prices

Become an Expert with TipRanks Premium