Avanti Helium Corp.
AVN.VTSXVEnergy● Active
$0.45
+$0.00(+0.00%)
Market Cap$57818700
P/E Ratio—
52W High$0.78
52W Low$0.07
Avanti Helium Corp.（AVN.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
avn.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.08
Jul 13, 2021
-85.4% from here
5-Year Low5Y
$0.0700
Jun 20, 2025
+542.9% from low
IPO Priceadj.
$30.00
Apr 30, 2012
-98.5% since IPO
1 Year Ago
$0.0900
Jun 9, 2025
+400.0% in 1Y
5 Years Ago
$2.35
Jun 9, 2021
-80.9% in 5Y
10 Years Ago
$11.00
Jun 9, 2016
-95.9% in 10Y
Historical Price Data · AVN.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.47 | $0.48 | $0.45 | $0.45 | $0.45 | 110K | -3.23% |
| Jun 5, 2026 | $0.50 | $0.50 | $0.43 | $0.45 | $0.45 | 551K | -9.60% |
| Jun 4, 2026 | $0.52 | $0.52 | $0.47 | $0.51 | $0.51 | 242K | -1.92% |
| Jun 3, 2026 | $0.44 | $0.52 | $0.44 | $0.51 | $0.51 | 838K | +15.91% |
| Jun 2, 2026 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 280K | +0.00% |
| Jun 1, 2026 | $0.44 | $0.47 | $0.44 | $0.45 | $0.45 | 501K | +3.45% |
| May 29, 2026 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 124K | +1.15% |
| May 28, 2026 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 82K | -2.25% |
| May 27, 2026 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 299K | +1.18% |
| May 26, 2026 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 211K | +3.53% |
| May 25, 2026 | $0.46 | $0.46 | $0.40 | $0.43 | $0.43 | 578K | -6.52% |
| May 22, 2026 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 485K | -3.30% |
| May 21, 2026 | $0.46 | $0.48 | $0.45 | $0.45 | $0.45 | 318K | -2.17% |
| May 20, 2026 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 213K | -5.15% |
| May 19, 2026 | $0.50 | $0.53 | $0.48 | $0.48 | $0.48 | 557K | -5.00% |
| May 15, 2026 | $0.46 | $0.51 | $0.46 | $0.50 | $0.50 | 1.2M | +8.79% |
| May 14, 2026 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 201K | +3.30% |
| May 13, 2026 | $0.46 | $0.47 | $0.45 | $0.47 | $0.47 | 332K | +1.09% |
| May 12, 2026 | $0.48 | $0.49 | $0.46 | $0.48 | $0.48 | 266K | +0.00% |
| May 11, 2026 | $0.45 | $0.50 | $0.44 | $0.48 | $0.48 | 879K | +6.74% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AVN.V
Jan 1 → Dec 31 · 6 years2026+181.3%$0.16 → $0.45
+181.3%
2025+45.5%$0.11 → $0.16
+45.5%
2024-77.6%$0.49 → $0.11
-77.6%
2023-14.0%$0.57 → $0.49
-14.0%
2022-68.4%$1.71 → $0.54
-68.4%
2021-33.3%$2.46 → $1.64
-33.3%
Best Year2026 · +181.3%
Worst Year2024 · -77.6%
Positive Years2 / 6
Avg Annual Return+5.6%
6Y Total Return-81.7%
6Y CAGR~-24.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in AVN.V?
If you invested $1,000 in AVN.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$41
Total Return-95.9%
CAGR~-27.4% / yr
Profit$-959
Based on Jun 9, 2016 · $11.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Avanti Helium Corp.（AVN.V）所属板块为 Energy，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AVN.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AVN.V 历史股价FMP 日线复权 OHLCV