Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-01	V	AVN	0.35	0.35	0.30	0.315	-0.04	595,378	250	0.30	0.34	383,979	15,500	36,000	43,000	374	8,000	96,500			10,144
2024-04-30	V	AVN	0.355	0.365	0.35	0.355	-0.005	127,081	63	0.35	0.355	92,150	2,000	9,500	11,000	716		10,000			1,310
2024-04-29	V	AVN	0.365	0.365	0.35	0.36		402,292	121	0.355	0.38	179,310	1,500	67,000	43,000	195	40,000	58,600			11,619
2024-04-26	V	AVN	0.38	0.38	0.355	0.36	-0.01	519,823	249	0.355	0.38	306,014	17,500	56,500	49,000	775	9,000	72,000			8,409
2024-04-25	V	AVN	0.37	0.385	0.36	0.37	0.015	217,205	82	0.365	0.37	59,013	17,000	41,500	41,000	400	3,500	53,500			813
2024-04-24	V	AVN	0.38	0.39	0.345	0.355	-0.025	635,722	259	0.35	0.36	238,560	46,006	115,500	122,000	500	7,500	95,500			7,994
2024-04-23	V	AVN	0.395	0.40	0.38	0.39	-0.005	353,199	126	0.38	0.39	215,710	20,500	26,000	47,500	498		39,500			2,797
2024-04-22	V	AVN	0.395	0.40	0.38	0.395	0.005	160,724	70	0.385	0.395	72,951	3,100	25,500	36,000			20,500			2,118
2024-04-19	V	AVN	0.39	0.395	0.385	0.395	0.005	131,255	66	0.39	0.395	48,200	20,000		36,500			24,000			2,554
2024-04-18	V	AVN	0.395	0.395	0.38	0.39	-0.005	575,048	162	0.385	0.395	261,000	31,000	52,000	98,500	406	18,500	109,500			3,053
2024-04-17	V	AVN	0.395	0.40	0.375	0.395	0.01	569,760	193	0.385	0.395	273,961	26,500	48,500	39,500		10,000	152,500			18,364
2024-04-16	V	AVN	0.41	0.41	0.385	0.39	-0.01	136,053	91	0.38	0.40	68,352	14,500		9,000	398	3,000	38,500			1,847
2024-04-15	V	AVN	0.405	0.415	0.395	0.40	-0.005	186,345	89	0.39	0.415	65,300	4,500	30,500	5,500	1,114	500	77,500			749
2024-04-12	V	AVN	0.415	0.415	0.395	0.41		322,206	126	0.395	0.42	115,601	20,000	60,000	30,500	1,357	7,000	86,500			1,028
2024-04-11	V	AVN	0.405	0.425	0.40	0.415	0.015	315,080	113	0.40	0.42	128,799	24,500	44,500	45,500	493	500	68,500			669
2024-04-10	V	AVN	0.43	0.43	0.40	0.42		240,738	74	0.40	0.425	110,311	15,227	72,500	29,500		4,500	8,000			591
2024-04-09	V	AVN	0.44	0.44	0.42	0.43	-0.03	298,460	91	0.42	0.44	107,245	60,500	86,500	7,000	8,000		26,500			2,265
2024-04-08	V	AVN	0.43	0.475	0.43	0.46	0.025	196,010	80	0.45	0.47	135,476	30,000	11,500	2,500			14,000			1,001
2024-04-05	V	AVN	0.43	0.44	0.42	0.44	-0.01	204,140	92	0.435	0.44	109,154	3,000	18,000	22,500	470		45,500			5,117
2024-04-04	V	AVN	0.43	0.45	0.42	0.43	0.005	100,078	31	0.43	0.44	30,385	12,000	38,500	16,000	463		2,000			350
2024-04-03	V	AVN	0.44	0.445	0.42	0.43		185,458	81	0.42	0.43	72,500	13,000	26,000	40,000	1,123		32,000			581
2024-04-02	V	AVN	0.415	0.435	0.39	0.435	0.02	373,444	144	0.43	0.445	149,530	19,500	57,500	38,500	300		104,500			1,554
2024-04-01	V	AVN	0.40	0.42	0.40	0.42	0.02	297,630	83	0.41	0.42	85,000	15,500	86,000	52,000			57,000			1,977
2024-03-28	V	AVN	0.41	0.415	0.40	0.40	-0.005	155,276	72	0.40	0.41	66,000	1,500	28,000	27,000	200		32,000			368
2024-03-27	V	AVN	0.40	0.425	0.40	0.41	0.01	913,428	112	0.40	0.41	106,100	4,500	27,915	740,500		500	31,500			1,263
2024-03-26	V	AVN	0.39	0.42	0.39	0.40		243,831	81	0.39	0.40	143,565	23,650	31,000	31,500	500		13,001			505
2024-03-25	V	AVN	0.395	0.42	0.39	0.40	0.005	94,723	50	0.395	0.40	62,001	4,600	16,000	1,000	40		7,500			3,381
2024-03-22	V	AVN	0.38	0.40	0.38	0.395	0.005	273,687	95	0.39	0.395	172,396	7,650	57,000	9,500		500	26,000			641
2024-03-21	V	AVN	0.38	0.40	0.38	0.39	-0.005	223,335	117	0.39	0.40	53,791	12,000	12,500	20,500	225	500	121,500			1,758
2024-03-20	V	AVN	0.40	0.42	0.385	0.395	-0.005	133,413	66	0.39	0.43	37,501	14,500	38,500	6,500	860	500	32,500			1,827
2024-03-19	V	AVN	0.42	0.43	0.385	0.40	-0.025	144,125	108	0.38	0.40	52,902	5,000	34,500	31,000			15,500			5,019
2024-03-18	V	AVN	0.41	0.445	0.40	0.43	0.025	323,917	166	0.425	0.43	182,006	21,500	25,000	42,000	1,415		45,500			5,840
2024-03-15	V	AVN	0.40	0.425	0.39	0.41	0.02	126,575	99	0.395	0.45	60,037	7,500	28,000	12,500		2,500	9,500			6,324
2024-03-14	V	AVN	0.39	0.40	0.38	0.395	0.005	229,947	98	0.38	0.40	74,410	21,500	59,500	24,000			45,500			4,197
2024-03-13	V	AVN	0.40	0.40	0.38	0.40	0.02	273,891	129	0.39	0.40	133,605	19,000	78,000	14,000	843		17,500			10,705
2024-03-12	V	AVN	0.42	0.42	0.38	0.38	-0.04	409,391	215	0.375	0.40	231,889	41,000	27,000	44,000	1,257	2,500	53,500			4,992
2024-03-11	V	AVN	0.435	0.44	0.41	0.42	-0.01	268,234	120	0.40	0.42	160,231	1,500	35,500	26,000	430	5,500	33,000			5,040
2024-03-08	V	AVN	0.44	0.45	0.43	0.43	-0.01	110,427	107	0.43	0.45	27,771	24,600	15,000	17,500	250		20,500			3,969
2024-03-07	V	AVN	0.455	0.465	0.43	0.44	-0.02	145,168	70	0.44	0.465	71,484	5,500	15,000	10,000	425	2,000	39,500			418
2024-03-06	V	AVN	0.45	0.465	0.45	0.455	0.025	137,131	75	0.45	0.46	36,506	12,500	46,000	30,000	400		9,500			1,095
2024-03-05	V	AVN	0.46	0.465	0.43	0.44	-0.02	212,765	84	0.435	0.45	101,946	10,000	60,081	18,500		500	20,500			367
2024-03-04	V	AVN	0.495	0.495	0.45	0.455	-0.015	257,637	116	0.455	0.47	69,383	31,500	55,500	33,000	117		63,750			3,970
2024-03-01	V	AVN	0.47	0.48	0.45	0.47	0.005	551,837	117	0.465	0.47	365,028	36,000	82,500	49,000	700	500	16,000			2,044
2024-02-29	V	AVN	0.48	0.48	0.45	0.47	0.005	477,922	186	0.46	0.47	192,953	5,500	21,500	49,500	350	500	27,500			167,608
2024-02-28	V	AVN	0.46	0.475	0.455	0.465	0.005	314,597	190	0.46	0.475	123,410	1,000	46,000	14,500	195	3,500	32,500			72,500
2024-02-27	V	AVN	0.465	0.47	0.46	0.46	-0.02	261,950	124	0.455	0.47	71,725	11,000	12,000	19,500		5,000	6,500			135,800
2024-02-26	V	AVN	0.47	0.485	0.46	0.48	0.015	251,437	159	0.46	0.48	78,563	2,000	26,120	14,000	545	1,500	34,500			77,291
2024-02-23	V	AVN	0.47	0.49	0.465	0.465	-0.015	77,182	42	0.46	0.475	36,000		16,700	500	575	500	3,500			19,307
2024-02-22	V	AVN	0.485	0.49	0.46	0.48	0.01	171,266	112	0.47	0.50	73,007	1,000	26,000	13,500	371	2,000	43,500			10,792
2024-02-21	V	AVN	0.485	0.485	0.46	0.46	-0.005	195,735	63	0.46	0.50	40,293	19,000	56,000	4,500	200		47,500			27,300
2024-02-20	V	AVN	0.48	0.495	0.465	0.465	-0.015	31,020	26	0.455	0.49	20,815			500						9,319
2024-02-16	V	AVN	0.48	0.53	0.48	0.48	0.01	375,827	135	0.475	0.50	206,500	7,000	83,501	20,500	1,400	4,000	47,500			4,655
2024-02-15	V	AVN	0.50	0.51	0.47	0.48	-0.02	135,039	54	0.475	0.49	54,800	5,500	25,500	6,500		500	17,000			24,798
2024-02-14	V	AVN	0.51	0.53	0.50	0.50	-0.02	51,168	75	0.48	0.52	34,241	2,000		2,500		500	8,000			3,273
2024-02-13	V	AVN	0.465	0.52	0.46	0.52	0.05	361,903	262	0.45	0.54	113,300	32,000	23,500	28,000	350	1,000	27,500			135,011
2024-02-12	V	AVN	0.48	0.485	0.47	0.47		234,994	56	0.47	0.49	176,659	1,500	26,500	20,500	322		6,000			2,827
2024-02-09	V	AVN	0.45	0.48	0.45	0.47	0.02	250,209	93	0.46	0.48	75,001		21,500	16,000		17,000	49,000			46,900
2024-02-08	V	AVN	0.435	0.47	0.435	0.45	-0.01	105,079	60	0.45	0.49	42,001	4,500	22,000	500	300		16,000			18,305		500
2024-02-07	V	AVN	0.46	0.46	0.45	0.46		186,462	164	0.44	0.47	55,799	500	25,600	32,500	100	3,000	25,500			3,419
2024-02-06	V	AVN	0.46	0.46	0.45	0.46	-0.005	282,000	146	0.45	0.47	84,250	2,000	27,000	63,500	9	6,500	35,000			20,737
2024-02-05	V	AVN	0.45	0.465	0.45	0.46	0.01	120,411	122	0.455	0.47	36,186	1,000	49,000	16,500		1,500	6,000			9,925