Avant Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.850	0.850	0.850	0.850	0.850	0
2025-05-08	0.860	0.860	0.850	0.850	0.850	5,400
2025-05-07	0.910	0.910	0.850	0.850	0.850	10,100
2025-05-06	0.930	0.930	0.900	0.900	0.900	4,100
2025-05-05	0.910	0.910	0.910	0.910	0.910	500
2025-05-02	0.950	0.950	0.950	0.950	0.950	6,200
2025-05-01	0.940	0.950	0.940	0.950	0.950	13,500
2025-04-30	0.930	0.930	0.930	0.930	0.930	1,000
2025-04-29	0.920	0.920	0.920	0.920	0.920	500
2025-04-28	0.980	0.980	0.890	0.920	0.920	10,900
2025-04-25	0.970	1.000	0.860	1.000	1.000	20,800
2025-04-24	0.890	1.080	0.890	1.000	1.000	8,000
2025-04-23	1.010	1.050	1.010	1.050	1.050	2,400
2025-04-22	1.020	1.020	0.950	1.000	1.000	26,500
2025-04-21	0.970	0.970	0.850	0.970	0.970	13,700
2025-04-17	1.050	1.050	1.050	1.050	1.050	1,300
2025-04-16	0.980	1.050	0.970	0.970	0.970	1,000
2025-04-15	1.050	1.050	1.050	1.050	1.050	600
2025-04-14	0.970	0.970	0.970	0.970	0.970	3,000
2025-04-11	0.970	0.970	0.970	0.970	0.970	1,200
2025-04-10	1.050	1.070	1.040	1.070	1.070	7,400
2025-04-09	0.990	1.050	0.990	1.050	1.050	1,600
2025-04-08	1.010	1.050	1.010	1.030	1.030	4,400
2025-04-07	0.970	0.980	0.970	0.970	0.970	8,300
2025-04-04	1.000	1.030	0.950	1.020	1.020	44,400
2025-04-03	1.130	1.150	1.030	1.150	1.150	5,500
2025-04-02	1.140	1.170	1.130	1.170	1.170	3,200
2025-04-01	1.370	1.370	1.120	1.170	1.170	20,700
2025-03-31	1.200	1.200	0.960	1.110	1.110	13,000
2025-03-28	1.040	1.060	1.040	1.050	1.050	14,100
2025-03-27	1.050	1.050	0.980	0.980	0.980	1,800
2025-03-26	1.100	1.100	0.930	1.010	1.010	6,200
2025-03-25	1.000	1.210	1.000	1.100	1.100	8,800
2025-03-24	1.050	1.060	0.970	0.970	0.970	18,100
2025-03-21	1.010	1.050	1.000	1.000	1.000	1,300
2025-03-20	0.950	1.050	0.950	1.050	1.050	5,200
2025-03-19	1.020	1.050	0.950	0.950	0.950	17,500
2025-03-18	1.040	1.050	1.010	1.010	1.010	4,400
2025-03-17	0.960	1.050	0.950	1.000	1.000	10,400
2025-03-14	1.000	1.050	0.960	0.960	0.960	4,400
2025-03-13	1.000	1.050	1.000	1.000	1.000	7,600
2025-03-12	0.950	1.080	0.950	1.050	1.050	11,400
2025-03-11	1.000	1.000	0.930	0.960	0.960	8,900
2025-03-10	1.140	1.150	1.050	1.050	1.050	11,600
2025-03-07	1.110	1.170	1.100	1.140	1.140	8,600
2025-03-06	1.170	1.180	1.150	1.150	1.150	2,500
2025-03-05	1.110	1.140	1.100	1.120	1.120	21,100
2025-03-04	1.150	1.230	1.100	1.100	1.100	47,700
2025-03-03	1.440	1.440	1.150	1.150	1.150	27,200
2025-02-28	1.270	1.280	1.070	1.210	1.210	12,700
2025-02-27	1.280	1.380	1.220	1.300	1.300	5,300
2025-02-26	1.280	1.360	1.250	1.320	1.320	2,400
2025-02-25	1.070	1.360	1.070	1.300	1.300	10,200
2025-02-24	1.350	1.350	1.170	1.230	1.230	12,100
2025-02-21	1.420	1.420	1.350	1.350	1.350	8,900
2025-02-20	1.410	1.420	1.380	1.420	1.420	2,800
2025-02-19	1.340	1.420	1.340	1.400	1.400	9,300
2025-02-18	1.200	1.390	1.200	1.280	1.280	43,000
2025-02-14	1.160	1.250	1.160	1.170	1.170	33,700
2025-02-13	1.210	1.250	1.150	1.150	1.150	16,100

← NewerPage 7 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.