Avant Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.600	0.610	0.600	0.600	0.600	5,000
2026-04-23	0.600	0.610	0.600	0.610	0.610	3,900
2026-04-22	0.600	0.600	0.580	0.600	0.600	15,600
2026-04-21	0.620	0.620	0.620	0.620	0.620	700
2026-04-20	0.580	0.580	0.580	0.580	0.580	800
2026-04-17	0.640	0.640	0.640	0.640	0.640	0
2026-04-16	0.640	0.640	0.640	0.640	0.640	500
2026-04-15	0.650	0.650	0.640	0.640	0.640	29,900
2026-04-14	0.670	0.670	0.670	0.670	0.670	3,300
2026-04-13	0.630	0.680	0.630	0.680	0.680	4,800
2026-04-10	0.680	0.680	0.680	0.680	0.680	1,000
2026-04-09	0.680	0.680	0.680	0.680	0.680	700
2026-04-08	0.680	0.680	0.670	0.670	0.670	3,700
2026-04-07	0.680	0.680	0.650	0.670	0.670	10,500
2026-04-06	0.680	0.680	0.680	0.680	0.680	2,500
2026-04-02	0.680	0.680	0.680	0.680	0.680	500
2026-04-01	0.690	0.690	0.690	0.690	0.690	2,000
2026-03-31	0.720	0.720	0.720	0.720	0.720	0
2026-03-30	0.720	0.720	0.720	0.720	0.720	800
2026-03-27	0.700	0.710	0.700	0.710	0.710	2,700
2026-03-26	0.660	0.660	0.660	0.660	0.660	6,000
2026-03-25	0.700	0.710	0.700	0.700	0.700	16,400
2026-03-24	0.700	0.700	0.700	0.700	0.700	5,000
2026-03-23	0.690	0.690	0.670	0.670	0.670	5,500
2026-03-20	0.680	0.700	0.680	0.700	0.700	12,100
2026-03-19	0.660	0.660	0.660	0.660	0.660	800
2026-03-18	0.700	0.700	0.670	0.670	0.670	2,300
2026-03-17	0.680	0.680	0.680	0.680	0.680	800
2026-03-16	0.740	0.740	0.740	0.740	0.740	500
2026-03-13	0.700	0.700	0.640	0.700	0.700	11,400
2026-03-12	0.690	0.710	0.650	0.710	0.710	2,700
2026-03-11	0.740	0.740	0.740	0.740	0.740	1,000
2026-03-10	0.750	0.750	0.690	0.690	0.690	34,100
2026-03-09	0.820	0.820	0.700	0.750	0.750	31,900
2026-03-06	0.790	0.790	0.790	0.790	0.790	500
2026-03-05	0.800	0.810	0.760	0.810	0.810	3,000
2026-03-04	0.810	0.810	0.810	0.810	0.810	0
2026-03-03	0.800	0.810	0.750	0.810	0.810	8,900
2026-03-02	0.810	0.860	0.810	0.860	0.860	21,300
2026-02-27	0.850	0.850	0.850	0.850	0.850	1,400
2026-02-26	0.850	0.850	0.830	0.850	0.850	5,000
2026-02-25	0.850	0.850	0.850	0.850	0.850	3,000
2026-02-24	0.830	0.860	0.830	0.850	0.850	32,500
2026-02-23	0.830	0.830	0.830	0.830	0.830	2,000
2026-02-20	0.830	0.830	0.830	0.830	0.830	2,000
2026-02-19	0.830	0.830	0.820	0.830	0.830	6,900
2026-02-18	0.870	0.870	0.840	0.840	0.840	1,400
2026-02-17	0.830	0.890	0.830	0.890	0.890	2,600
2026-02-13	0.880	0.880	0.880	0.880	0.880	0
2026-02-12	0.880	0.880	0.880	0.880	0.880	500
2026-02-11	0.885	0.885	0.885	0.885	0.885	900
2026-02-10	0.870	0.920	0.870	0.885	0.885	5,000
2026-02-09	0.830	0.900	0.830	0.900	0.900	10,000
2026-02-06	0.860	0.870	0.850	0.860	0.860	13,500
2026-02-05	0.840	0.840	0.830	0.830	0.830	3,500
2026-02-04	0.830	0.830	0.830	0.830	0.830	1,600
2026-02-03	0.830	0.850	0.820	0.840	0.840	9,500
2026-02-02	0.880	0.880	0.850	0.850	0.850	4,800
2026-01-30	0.950	0.950	0.900	0.900	0.900	19,100
2026-01-29	0.850	0.960	0.820	0.930	0.930	56,300

← NewerPage 3 of 21 · 1,255 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.