Avant Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.620	0.620	0.620	0.620	0.620	1,500
2025-10-30	0.590	0.620	0.590	0.620	0.620	17,000
2025-10-29	0.600	0.600	0.570	0.570	0.570	34,300
2025-10-28	0.600	0.600	0.560	0.580	0.580	62,300
2025-10-27	0.620	0.630	0.620	0.620	0.620	5,000
2025-10-24	0.620	0.640	0.590	0.610	0.610	9,800
2025-10-23	0.650	0.650	0.560	0.600	0.600	19,600
2025-10-22	0.650	0.680	0.620	0.620	0.620	9,800
2025-10-21	0.660	0.690	0.620	0.620	0.620	9,000
2025-10-20	0.700	0.700	0.620	0.660	0.660	15,100
2025-10-17	0.700	0.720	0.680	0.690	0.690	11,600
2025-10-16	0.810	0.810	0.720	0.720	0.720	18,500
2025-10-15	0.940	0.940	0.850	0.850	0.850	2,300
2025-10-14	0.880	0.890	0.860	0.890	0.890	7,300
2025-10-10	0.900	0.900	0.880	0.880	0.880	5,900
2025-10-09	0.910	0.920	0.910	0.920	0.920	34,000
2025-10-08	0.880	0.910	0.880	0.905	0.905	10,000
2025-10-07	0.840	0.850	0.840	0.850	0.850	1,200
2025-10-06	0.840	0.840	0.800	0.800	0.800	1,100
2025-10-03	0.830	0.830	0.820	0.820	0.820	1,200
2025-10-02	0.820	0.830	0.820	0.830	0.830	3,800
2025-10-01	0.800	0.800	0.800	0.800	0.800	500
2025-09-30	0.850	0.850	0.850	0.850	0.850	1,000
2025-09-29	0.820	0.920	0.820	0.920	0.920	9,400
2025-09-26	0.800	0.800	0.800	0.800	0.800	3,300
2025-09-25	0.830	0.830	0.830	0.830	0.830	500
2025-09-24	0.820	0.840	0.820	0.840	0.840	7,300
2025-09-23	0.830	0.830	0.800	0.800	0.800	3,200
2025-09-22	0.820	0.820	0.820	0.820	0.820	500
2025-09-19	0.820	0.820	0.810	0.820	0.820	2,700
2025-09-18	0.810	0.810	0.810	0.810	0.810	1,000
2025-09-17	0.810	0.810	0.810	0.810	0.810	1,500
2025-09-16	0.810	0.810	0.810	0.810	0.810	0
2025-09-15	0.820	0.820	0.810	0.810	0.810	5,000
2025-09-12	0.830	0.830	0.830	0.830	0.830	1,500
2025-09-11	0.810	0.830	0.810	0.830	0.830	7,500
2025-09-10	0.810	0.810	0.810	0.810	0.810	0
2025-09-09	0.820	0.820	0.800	0.810	0.810	22,000
2025-09-08	0.860	0.860	0.860	0.860	0.860	1,000
2025-09-05	0.850	0.870	0.850	0.850	0.850	9,300
2025-09-04	0.840	0.860	0.830	0.830	0.830	5,500
2025-09-03	0.840	0.840	0.840	0.840	0.840	0
2025-09-02	0.860	0.860	0.840	0.840	0.840	1,300
2025-08-29	0.900	1.000	0.900	0.910	0.910	10,200
2025-08-28	0.770	0.870	0.770	0.870	0.870	3,500
2025-08-27	0.900	0.900	0.840	0.840	0.840	3,600
2025-08-26	0.880	0.880	0.790	0.850	0.850	5,900
2025-08-25	0.890	0.900	0.730	0.730	0.730	7,400
2025-08-22	0.880	0.940	0.810	0.880	0.880	27,600
2025-08-21	0.860	0.940	0.790	0.860	0.860	5,300
2025-08-20	0.890	0.910	0.800	0.840	0.840	14,500
2025-08-19	0.990	1.000	0.760	0.760	0.760	46,300
2025-08-18	0.940	1.080	0.850	0.880	0.880	64,300
2025-08-15	0.740	0.940	0.740	0.870	0.870	37,700
2025-08-14	0.720	0.740	0.710	0.740	0.740	32,200
2025-08-13	0.690	0.720	0.690	0.720	0.720	48,500
2025-08-12	0.680	0.720	0.680	0.720	0.720	8,800
2025-08-11	0.680	0.710	0.680	0.710	0.710	7,300
2025-08-08	0.670	0.670	0.670	0.670	0.670	0
2025-08-07	0.630	0.670	0.630	0.670	0.670	3,100

← NewerPage 5 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.