Avant Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.900	0.900	0.880	0.880	0.880	6,300
2026-01-27	0.910	0.910	0.900	0.900	0.900	4,700
2026-01-26	0.910	0.920	0.910	0.920	0.920	10,400
2026-01-23	0.860	0.910	0.855	0.910	0.910	14,800
2026-01-22	0.850	0.870	0.840	0.840	0.840	6,500
2026-01-21	0.900	0.900	0.850	0.850	0.850	8,000
2026-01-20	0.960	0.965	0.920	0.920	0.920	34,200
2026-01-19	0.930	0.930	0.840	0.850	0.850	4,100
2026-01-16	0.910	0.950	0.890	0.950	0.950	10,900
2026-01-15	0.930	0.950	0.930	0.950	0.950	1,600
2026-01-14	0.950	0.950	0.950	0.950	0.950	1,000
2026-01-13	0.900	0.960	0.900	0.950	0.950	25,600
2026-01-12	0.780	0.920	0.780	0.920	0.920	2,500
2026-01-09	0.950	1.000	0.950	0.960	0.960	8,900
2026-01-08	0.910	0.950	0.910	0.950	0.950	2,000
2026-01-07	0.890	0.890	0.890	0.890	0.890	2,900
2026-01-06	0.890	0.890	0.890	0.890	0.890	0
2026-01-05	0.920	0.930	0.890	0.890	0.890	4,200
2026-01-02	0.910	0.910	0.910	0.910	0.910	500
2025-12-31	0.900	0.900	0.900	0.900	0.900	500
2025-12-30	0.880	0.990	0.880	0.920	0.920	19,200
2025-12-29	0.900	0.910	0.890	0.900	0.900	43,800
2025-12-24	0.950	0.950	0.950	0.950	0.950	800
2025-12-23	0.980	0.980	0.860	0.930	0.930	11,700
2025-12-22	0.960	1.020	0.940	1.010	1.010	9,500
2025-12-19	1.020	1.050	0.860	0.980	0.980	14,800
2025-12-18	1.020	1.060	1.010	1.010	1.010	16,300
2025-12-17	1.020	1.070	1.010	1.010	1.010	22,700
2025-12-16	1.040	1.050	0.880	1.050	1.050	15,200
2025-12-15	0.980	1.060	0.860	1.020	1.020	126,200
2025-12-12	0.760	0.980	0.760	0.960	0.960	14,600
2025-12-11	0.830	0.900	0.830	0.900	0.900	29,100
2025-12-10	0.810	0.810	0.810	0.810	0.810	1,500
2025-12-09	0.820	0.830	0.790	0.830	0.830	1,700
2025-12-08	0.790	0.800	0.790	0.800	0.800	2,200
2025-12-05	0.800	0.800	0.750	0.750	0.750	1,900
2025-12-04	0.790	0.810	0.780	0.800	0.800	49,200
2025-12-03	0.710	0.820	0.710	0.820	0.820	50,100
2025-12-02	0.800	0.800	0.700	0.700	0.700	23,700
2025-12-01	0.630	0.800	0.630	0.800	0.800	15,000
2025-11-28	0.800	0.800	0.760	0.800	0.800	8,100
2025-11-27	0.800	0.830	0.800	0.830	0.830	1,800
2025-11-26	0.800	0.800	0.770	0.770	0.770	3,200
2025-11-25	0.780	0.780	0.730	0.780	0.780	10,200
2025-11-24	0.710	0.770	0.710	0.770	0.770	6,200
2025-11-21	0.700	0.740	0.680	0.740	0.740	13,800
2025-11-20	0.720	0.740	0.660	0.660	0.660	9,100
2025-11-19	0.680	0.680	0.680	0.680	0.680	0
2025-11-18	0.680	0.680	0.660	0.680	0.680	11,000
2025-11-17	0.680	0.720	0.670	0.670	0.670	64,100
2025-11-14	0.620	0.660	0.620	0.660	0.660	4,000
2025-11-13	0.630	0.650	0.630	0.630	0.630	3,600
2025-11-12	0.660	0.670	0.660	0.660	0.660	7,600
2025-11-11	0.640	0.650	0.640	0.640	0.640	2,500
2025-11-10	0.650	0.650	0.640	0.650	0.650	5,500
2025-11-07	0.590	0.590	0.590	0.590	0.590	4,000
2025-11-06	0.610	0.610	0.590	0.590	0.590	5,300
2025-11-05	0.640	0.640	0.640	0.640	0.640	3,000
2025-11-04	0.650	0.660	0.610	0.660	0.660	2,900
2025-11-03	0.600	0.650	0.600	0.650	0.650	6,300

← NewerPage 4 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.