Avant Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.300	0.360	0.300	0.335	10.050	5,350
2022-01-06	0.285	0.330	0.265	0.330	9.900	5,847
2022-01-05	0.330	0.340	0.295	0.300	9.000	5,107
2022-01-04	0.360	0.360	0.325	0.330	9.900	5,613
2021-12-31	0.335	0.355	0.310	0.350	10.500	7,377
2021-12-30	0.250	0.375	0.250	0.300	9.000	22,950
2021-12-29	0.250	0.250	0.230	0.250	7.500	18,703
2021-12-24	0.240	0.260	0.240	0.260	7.800	807
2021-12-23	0.265	0.265	0.245	0.255	7.650	2,777
2021-12-22	0.265	0.270	0.260	0.270	8.100	1,340
2021-12-21	0.235	0.260	0.235	0.255	7.650	1,657
2021-12-20	0.250	0.260	0.240	0.245	7.350	3,917
2021-12-17	0.240	0.260	0.235	0.250	7.500	1,687
2021-12-16	0.260	0.270	0.230	0.235	7.050	2,663
2021-12-15	0.235	0.245	0.235	0.240	7.200	3,470
2021-12-14	0.250	0.250	0.225	0.235	7.050	5,050
2021-12-13	0.250	0.255	0.235	0.240	7.200	7,580
2021-12-10	0.270	0.270	0.250	0.250	7.500	6,753
2021-12-09	0.290	0.290	0.260	0.265	7.950	10,950
2021-12-08	0.275	0.290	0.270	0.280	8.400	4,027
2021-12-07	0.270	0.290	0.270	0.275	8.250	12,173
2021-12-06	0.280	0.285	0.260	0.270	8.100	8,760
2021-12-03	0.265	0.270	0.250	0.270	8.100	7,483
2021-12-02	0.280	0.285	0.260	0.265	7.950	6,177
2021-12-01	0.290	0.295	0.265	0.265	7.950	4,257
2021-11-30	0.295	0.295	0.260	0.280	8.400	7,363
2021-11-29	0.295	0.300	0.270	0.275	8.250	5,607
2021-11-26	0.300	0.300	0.280	0.285	8.550	2,707
2021-11-25	0.310	0.310	0.290	0.295	8.850	730
2021-11-24	0.295	0.310	0.280	0.285	8.550	3,887
2021-11-23	0.280	0.305	0.275	0.275	8.250	9,143
2021-11-22	0.300	0.313	0.265	0.270	8.100	21,790
2021-11-19	0.305	0.330	0.300	0.300	9.000	2,637
2021-11-18	0.305	0.335	0.305	0.315	9.450	4,797
2021-11-17	0.330	0.350	0.315	0.320	9.600	9,437
2021-11-16	0.340	0.360	0.330	0.340	10.200	12,667
2021-11-15	0.350	0.375	0.330	0.340	10.200	27,523
2021-11-12	0.305	0.345	0.305	0.320	9.600	73,730
2021-11-11	0.290	0.325	0.290	0.310	9.300	8,147
2021-11-10	0.325	0.325	0.290	0.295	8.850	14,867
2021-11-09	0.340	0.350	0.320	0.320	9.600	6,367
2021-11-08	0.310	0.360	0.305	0.340	10.200	15,130
2021-11-05	0.335	0.360	0.335	0.350	10.500	7,663
2021-11-04	0.370	0.370	0.355	0.355	10.650	4,420
2021-11-03	0.350	0.375	0.350	0.375	11.250	3,903
2021-11-02	0.375	0.380	0.360	0.370	11.100	3,730
2021-11-01	0.380	0.400	0.370	0.370	11.100	4,903
2021-10-29	0.400	0.400	0.380	0.390	11.700	4,217
2021-10-28	0.390	0.400	0.380	0.395	11.850	2,050
2021-10-27	0.385	0.395	0.370	0.385	11.550	3,830
2021-10-26	0.435	0.435	0.390	0.390	11.700	6,233
2021-10-25	0.415	0.425	0.400	0.420	12.600	1,520
2021-10-22	0.430	0.440	0.405	0.420	12.600	5,780
2021-10-21	0.445	0.450	0.430	0.435	13.050	2,020
2021-10-20	0.435	0.455	0.435	0.445	13.350	1,930

← NewerPage 21 of 21 · 1,255 trading days

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.