Avant Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.650	0.650	0.650	0.650	0.650	1,400
2025-08-05	0.620	0.680	0.620	0.680	0.680	4,400
2025-08-01	0.610	0.690	0.610	0.690	0.690	2,000
2025-07-31	0.650	0.740	0.640	0.670	0.670	28,800
2025-07-30	0.670	0.670	0.600	0.600	0.600	9,900
2025-07-29	0.680	0.690	0.680	0.690	0.690	3,100
2025-07-28	0.700	0.700	0.620	0.670	0.670	4,300
2025-07-25	0.700	0.700	0.700	0.700	0.700	0
2025-07-24	0.700	0.720	0.700	0.700	0.700	2,100
2025-07-23	0.720	0.720	0.720	0.720	0.720	0
2025-07-22	0.690	0.720	0.680	0.720	0.720	5,300
2025-07-21	0.710	0.710	0.680	0.680	0.680	12,600
2025-07-18	0.750	0.770	0.730	0.730	0.730	3,700
2025-07-17	0.750	0.750	0.730	0.730	0.730	2,100
2025-07-16	0.750	0.760	0.700	0.710	0.710	10,700
2025-07-15	0.800	0.800	0.800	0.800	0.800	4,300
2025-07-14	0.800	0.800	0.770	0.800	0.800	7,400
2025-07-11	0.790	0.790	0.790	0.790	0.790	0
2025-07-10	0.800	0.800	0.790	0.790	0.790	4,500
2025-07-09	0.800	0.800	0.800	0.800	0.800	6,300
2025-07-08	0.780	0.830	0.780	0.800	0.800	30,600
2025-07-07	0.780	0.780	0.770	0.770	0.770	1,300
2025-07-04	0.780	0.780	0.780	0.780	0.780	500
2025-07-03	0.770	0.770	0.770	0.770	0.770	800
2025-07-02	0.750	0.770	0.740	0.770	0.770	10,400
2025-06-30	0.730	0.780	0.720	0.780	0.780	8,200
2025-06-27	0.720	0.720	0.710	0.710	0.710	4,000
2025-06-26	0.750	0.750	0.740	0.740	0.740	9,300
2025-06-25	0.750	0.750	0.750	0.750	0.750	2,600
2025-06-24	0.750	0.770	0.750	0.770	0.770	2,000
2025-06-23	0.810	0.810	0.750	0.750	0.750	8,700
2025-06-20	0.720	0.780	0.600	0.750	0.750	13,100
2025-06-19	0.700	0.720	0.700	0.720	0.720	3,100
2025-06-18	0.780	0.780	0.780	0.780	0.780	500
2025-06-17	0.850	0.850	0.750	0.750	0.750	2,600
2025-06-16	0.770	0.770	0.760	0.760	0.760	3,100
2025-06-13	0.770	0.770	0.770	0.770	0.770	0
2025-06-12	0.770	0.770	0.770	0.770	0.770	0
2025-06-11	0.770	0.770	0.770	0.770	0.770	500
2025-06-10	0.800	0.800	0.780	0.780	0.780	2,700
2025-06-09	0.750	0.850	0.730	0.850	0.850	11,100
2025-06-06	0.830	0.830	0.720	0.720	0.720	5,300
2025-06-05	0.800	0.800	0.780	0.780	0.780	1,500
2025-06-04	0.780	0.840	0.780	0.840	0.840	2,300
2025-06-03	0.800	0.800	0.790	0.800	0.800	9,600
2025-06-02	0.830	0.830	0.800	0.800	0.800	2,000
2025-05-30	0.830	0.830	0.820	0.820	0.820	7,400
2025-05-29	0.830	0.830	0.830	0.830	0.830	2,000
2025-05-28	0.840	0.840	0.840	0.840	0.840	0
2025-05-27	0.870	0.870	0.800	0.840	0.840	3,700
2025-05-26	0.840	0.840	0.840	0.840	0.840	0
2025-05-23	0.840	0.840	0.840	0.840	0.840	500
2025-05-22	0.840	0.840	0.840	0.840	0.840	1,000
2025-05-21	0.830	0.850	0.830	0.850	0.850	2,400
2025-05-20	0.800	0.850	0.800	0.800	0.800	2,400
2025-05-16	0.920	0.920	0.800	0.800	0.800	5,900
2025-05-15	0.940	0.940	0.940	0.940	0.940	0
2025-05-14	0.930	0.940	0.930	0.940	0.940	1,200
2025-05-13	0.900	0.900	0.890	0.890	0.890	1,500
2025-05-12	0.900	0.900	0.900	0.900	0.900	9,200

← NewerPage 6 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.