Avant Brands Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.530	0.600	0.530	0.600	0.600	2,000
2026-07-20	0.550	0.550	0.550	0.550	0.550	3,000
2026-07-17	0.560	0.560	0.540	0.540	0.540	10,200
2026-07-16	0.530	0.560	0.530	0.560	0.560	8,500
2026-07-15	0.530	0.650	0.510	0.560	0.560	41,700
2026-07-14	0.550	0.550	0.550	0.550	0.550	0
2026-07-13	0.510	0.550	0.510	0.550	0.550	3,600
2026-07-10	0.570	0.570	0.550	0.550	0.550	3,200
2026-07-09	0.530	0.550	0.530	0.550	0.550	3,400
2026-07-08	0.530	0.550	0.500	0.530	0.530	18,700
2026-07-07	0.580	0.580	0.530	0.550	0.550	11,800
2026-07-06	0.560	0.560	0.550	0.560	0.560	9,200
2026-07-03	0.590	0.590	0.590	0.590	0.590	0
2026-07-02	0.600	0.670	0.590	0.590	0.590	18,800
2026-06-30	0.610	0.610	0.610	0.610	0.610	0
2026-06-29	0.610	0.610	0.610	0.610	0.610	1,600
2026-06-26	0.600	0.600	0.600	0.600	0.600	500
2026-06-25	0.580	0.580	0.580	0.580	0.580	0
2026-06-24	0.580	0.580	0.580	0.580	0.580	700
2026-06-23	0.590	0.590	0.540	0.570	0.570	8,500
2026-06-22	0.580	0.670	0.580	0.580	0.580	5,400
2026-06-19	0.580	0.580	0.580	0.580	0.580	2,000
2026-06-18	0.580	0.580	0.580	0.580	0.580	0
2026-06-17	0.530	0.580	0.530	0.580	0.580	1,800
2026-06-16	0.520	0.650	0.520	0.650	0.650	6,400
2026-06-15	0.600	0.600	0.600	0.600	0.600	1,000
2026-06-12	0.670	0.670	0.600	0.640	0.640	7,000
2026-06-11	0.590	0.650	0.590	0.650	0.650	31,900
2026-06-10	0.570	0.570	0.570	0.570	0.570	0
2026-06-09	0.600	0.600	0.530	0.570	0.570	13,000
2026-06-08	0.600	0.600	0.600	0.600	0.600	2,000
2026-06-05	0.600	0.600	0.600	0.600	0.600	3,000
2026-06-04	0.620	0.620	0.620	0.620	0.620	7,000
2026-06-03	0.600	0.600	0.590	0.590	0.590	5,500
2026-06-02	0.600	0.600	0.590	0.590	0.590	2,000
2026-06-01	0.620	0.620	0.580	0.610	0.610	13,100
2026-05-29	0.610	0.650	0.610	0.650	0.650	16,500
2026-05-28	0.610	0.630	0.600	0.630	0.630	8,300
2026-05-27	0.590	0.600	0.550	0.600	0.600	11,500
2026-05-26	0.480	0.610	0.480	0.600	0.600	24,800
2026-05-25	0.570	0.600	0.540	0.600	0.600	9,500
2026-05-22	0.600	0.600	0.560	0.560	0.560	7,200
2026-05-21	0.590	0.590	0.590	0.590	0.590	3,400
2026-05-20	0.620	0.620	0.590	0.590	0.590	6,300
2026-05-19	0.600	0.640	0.590	0.640	0.640	6,300
2026-05-15	0.580	0.610	0.580	0.610	0.610	1,500
2026-05-14	0.600	0.600	0.540	0.580	0.580	8,600
2026-05-13	0.600	0.600	0.600	0.600	0.600	0
2026-05-12	0.600	0.600	0.600	0.600	0.600	5,600
2026-05-11	0.600	0.600	0.580	0.580	0.580	10,500
2026-05-08	0.600	0.600	0.600	0.600	0.600	600
2026-05-07	0.600	0.610	0.600	0.610	0.610	9,800
2026-05-06	0.560	0.560	0.560	0.560	0.560	1,100
2026-05-05	0.630	0.630	0.550	0.560	0.560	68,100
2026-05-04	0.520	0.670	0.500	0.580	0.580	39,200
2026-05-01	0.500	0.520	0.500	0.500	0.500	29,700
2026-04-30	0.540	0.540	0.520	0.520	0.520	5,000
2026-04-29	0.550	0.550	0.520	0.520	0.520	8,900
2026-04-28	0.570	0.570	0.560	0.560	0.560	2,000
2026-04-27	0.590	0.590	0.570	0.570	0.570	15,300

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.