'We sold £1.5m of product sold in first week'

Lyma founder on rise of her wellness company

Avanti Helium Corp. (ARGYF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.2635

-0.0103

(-3.76%)

At close: 03:59PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.2763	0.2807	0.2600	0.2635	0.2635	53,826
25 Apr 2024	0.2727	0.2800	0.2682	0.2738	0.2738	32,646
24 Apr 2024	0.2900	0.2900	0.2470	0.2592	0.2592	83,701
23 Apr 2024	0.2840	0.2951	0.2800	0.2859	0.2859	64,736
22 Apr 2024	0.2820	0.2880	0.2754	0.2880	0.2880	20,030
19 Apr 2024	0.3030	0.3030	0.2819	0.2819	0.2819	6,748
18 Apr 2024	0.2700	0.2855	0.2700	0.2799	0.2799	92,085
17 Apr 2024	0.2884	0.2892	0.2751	0.2892	0.2892	114,585
16 Apr 2024	0.2670	0.2966	0.2670	0.2833	0.2833	17,930
15 Apr 2024	0.2900	0.2927	0.2831	0.2900	0.2900	15,218
12 Apr 2024	0.2950	0.2950	0.2896	0.2910	0.2910	90,060
11 Apr 2024	0.2956	0.2956	0.2910	0.2956	0.2956	39,370
10 Apr 2024	0.3093	0.3093	0.3000	0.3000	0.3000	24,861
09 Apr 2024	0.3273	0.3300	0.3100	0.3100	0.3100	60,015
08 Apr 2024	0.3229	0.3330	0.3158	0.3330	0.3330	70,830
05 Apr 2024	0.3194	0.3194	0.3040	0.3120	0.3120	50,567
04 Apr 2024	0.3149	0.3194	0.3143	0.3171	0.3171	1,416
03 Apr 2024	0.3194	0.3235	0.3117	0.3117	0.3117	11,530
02 Apr 2024	0.3030	0.3194	0.2900	0.3194	0.3194	101,605
01 Apr 2024	0.3140	0.3140	0.2787	0.3100	0.3100	26,360
28 Mar 2024	0.2950	0.3047	0.2950	0.3031	0.3031	27,434
27 Mar 2024	0.2979	0.3106	0.2908	0.3030	0.3030	187,817
26 Mar 2024	0.2900	0.3164	0.2892	0.2950	0.2950	31,571
25 Mar 2024	0.2660	0.3000	0.2660	0.2901	0.2901	3,750
22 Mar 2024	0.2878	0.2923	0.2831	0.2831	0.2831	10,320
21 Mar 2024	0.2807	0.2960	0.2807	0.2960	0.2960	4,623
20 Mar 2024	0.2946	0.2946	0.2836	0.2946	0.2946	12,725
19 Mar 2024	0.3084	0.3100	0.2869	0.2869	0.2869	3,401
18 Mar 2024	0.3000	0.3205	0.2989	0.3092	0.3092	61,981
15 Mar 2024	0.2899	0.3098	0.2899	0.2941	0.2941	36,760
14 Mar 2024	0.2915	0.2970	0.2850	0.2850	0.2850	44,250
13 Mar 2024	0.2926	0.2927	0.2900	0.2900	0.2900	12,701
12 Mar 2024	0.3100	0.3100	0.2796	0.2796	0.2796	92,477
11 Mar 2024	0.3300	0.3303	0.3100	0.3100	0.3100	32,332
08 Mar 2024	0.3348	0.3362	0.3273	0.3300	0.3300	16,766
07 Mar 2024	0.3350	0.3372	0.3300	0.3300	0.3300	8,482
06 Mar 2024	0.3447	0.3469	0.3310	0.3310	0.3310	9,412
05 Mar 2024	0.3381	0.3381	0.3300	0.3300	0.3300	14,211
04 Mar 2024	0.3575	0.3697	0.3360	0.3360	0.3360	28,251
01 Mar 2024	0.3452	0.3457	0.3452	0.3457	0.3457	18,176
29 Feb 2024	0.3389	0.3424	0.3389	0.3417	0.3417	4,185
28 Feb 2024	0.3440	0.3523	0.3372	0.3523	0.3523	30,016
27 Feb 2024	0.3558	0.3558	0.3376	0.3381	0.3381	6,193
26 Feb 2024	0.3487	0.3487	0.3402	0.3486	0.3486	5,551
23 Feb 2024	0.3637	0.3637	0.3441	0.3460	0.3460	2,600
22 Feb 2024	0.3490	0.3594	0.3451	0.3465	0.3465	7,630
21 Feb 2024	0.3490	0.3520	0.3490	0.3520	0.3520	13,650
20 Feb 2024	0.3300	0.3603	0.3280	0.3491	0.3491	9,360
16 Feb 2024	0.3700	0.3900	0.3600	0.3600	0.3600	14,517
15 Feb 2024	0.3585	0.3585	0.3463	0.3463	0.3463	1,504
14 Feb 2024	0.3370	0.3900	0.3370	0.3762	0.3762	6,438
13 Feb 2024	0.3536	0.3536	0.3536	0.3536	0.3536	-
12 Feb 2024	0.3550	0.3665	0.3467	0.3536	0.3536	18,142
09 Feb 2024	0.3492	0.3515	0.3487	0.3515	0.3515	1,490
08 Feb 2024	0.3374	0.3476	0.3374	0.3392	0.3392	4,150
07 Feb 2024	0.3400	0.3400	0.3302	0.3375	0.3375	17,840
06 Feb 2024	0.3330	0.3422	0.3330	0.3400	0.3400	6,252
05 Feb 2024	0.3110	0.3501	0.3110	0.3321	0.3321	37,640
02 Feb 2024	0.3162	0.3377	0.3162	0.3340	0.3340	11,125
01 Feb 2024	0.3500	0.3510	0.3302	0.3302	0.3302	16,071
31 Jan 2024	0.3466	0.3504	0.3350	0.3350	0.3350	31,259
30 Jan 2024	0.3450	0.3550	0.3343	0.3425	0.3425	9,351
29 Jan 2024	0.3650	0.3650	0.3321	0.3367	0.3367	5,019
26 Jan 2024	0.3020	0.3327	0.3020	0.3322	0.3322	58,810
25 Jan 2024	0.3300	0.3300	0.3250	0.3300	0.3300	18,571
24 Jan 2024	0.3350	0.3537	0.3050	0.3197	0.3197	28,810
23 Jan 2024	0.3250	0.3600	0.3250	0.3404	0.3404	11,785
22 Jan 2024	0.3553	0.3576	0.3500	0.3500	0.3500	7,490
19 Jan 2024	0.3610	0.3610	0.3527	0.3528	0.3528	35,575
18 Jan 2024	0.3585	0.3597	0.3523	0.3563	0.3563	42,710
17 Jan 2024	0.3547	0.3685	0.3547	0.3648	0.3648	25,850
16 Jan 2024	0.3330	0.3639	0.3330	0.3639	0.3639	1,195
12 Jan 2024	0.3625	0.3625	0.3625	0.3625	0.3625	191
11 Jan 2024	0.3586	0.3750	0.3586	0.3750	0.3750	43,345
10 Jan 2024	0.3827	0.3827	0.3710	0.3710	0.3710	10,940
09 Jan 2024	0.3694	0.3816	0.3631	0.3631	0.3631	49,828
08 Jan 2024	0.3550	0.3619	0.3550	0.3585	0.3585	34,727
05 Jan 2024	0.3692	0.3842	0.3445	0.3571	0.3571	26,741
04 Jan 2024	0.3650	0.3936	0.3650	0.3794	0.3794	29,730
03 Jan 2024	0.3900	0.3900	0.3709	0.3772	0.3772	2,675
02 Jan 2024	0.3777	0.3981	0.3676	0.3900	0.3900	32,107
29 Dec 2023	0.3775	0.3798	0.3599	0.3798	0.3798	39,755
28 Dec 2023	0.3838	0.3838	0.3700	0.3750	0.3750	12,961
27 Dec 2023	0.3627	0.3728	0.3627	0.3728	0.3728	36,236
26 Dec 2023	0.3600	0.3728	0.3499	0.3499	0.3499	24,977
22 Dec 2023	0.3591	0.3650	0.3465	0.3650	0.3650	96,599
21 Dec 2023	0.3597	0.3700	0.3578	0.3578	0.3578	37,055
20 Dec 2023	0.3650	0.3700	0.3602	0.3700	0.3700	38,295
19 Dec 2023	0.3600	0.3728	0.3600	0.3659	0.3659	77,002
18 Dec 2023	0.3260	0.3580	0.3260	0.3580	0.3580	78,550
15 Dec 2023	0.3163	0.3385	0.3163	0.3349	0.3349	14,919
14 Dec 2023	0.3201	0.3469	0.3190	0.3280	0.3280	118,302
13 Dec 2023	0.2820	0.3183	0.2820	0.3183	0.3183	45,900
12 Dec 2023	0.2925	0.3048	0.2836	0.3048	0.3048	40,394
11 Dec 2023	0.2908	0.3031	0.2907	0.2930	0.2930	11,906
08 Dec 2023	0.2875	0.3031	0.2875	0.3000	0.3000	55,586
07 Dec 2023	0.2863	0.2999	0.2863	0.2960	0.2960	26,561
06 Dec 2023	0.2948	0.3020	0.2910	0.2965	0.2965	21,773
05 Dec 2023	0.2960	0.3020	0.2960	0.2962	0.2962	5,650
04 Dec 2023	0.2842	0.3132	0.2842	0.3057	0.3057	22,283
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,429.68+626.21(+1.26%)

'We sold £1.5m of product sold in first week'

Avanti Helium Corp. (ARGYF)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,429.68
+626.21(+1.26%)