Avant Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	1.160	1.270	1.160	1.270	1.270	14,200
2025-02-11	1.230	1.240	1.190	1.200	1.200	6,800
2025-02-10	1.250	1.250	1.220	1.230	1.230	11,200
2025-02-07	1.210	1.300	1.210	1.210	1.210	25,800
2025-02-06	1.210	1.300	1.210	1.220	1.220	9,300
2025-02-05	1.190	1.270	1.160	1.230	1.230	30,300
2025-02-04	1.150	1.170	1.110	1.170	1.170	22,600
2025-02-03	1.140	1.170	1.100	1.110	1.110	18,000
2025-01-31	1.160	1.160	1.155	1.160	1.160	8,600
2025-01-30	1.140	1.150	1.110	1.150	1.150	6,400
2025-01-29	1.140	1.160	1.080	1.110	1.110	8,400
2025-01-28	1.140	1.160	1.140	1.160	1.160	1,300
2025-01-27	1.120	1.180	1.120	1.140	1.140	10,400
2025-01-24	1.180	1.180	1.100	1.140	1.140	11,900
2025-01-23	1.000	1.150	0.980	1.140	1.140	5,800
2025-01-22	1.010	1.090	0.840	1.020	1.020	7,500
2025-01-21	1.130	1.130	1.010	1.010	1.010	17,700
2025-01-20	1.250	1.250	1.100	1.130	1.130	9,900
2025-01-17	1.250	1.250	1.220	1.250	1.250	10,800
2025-01-16	1.260	1.260	1.180	1.230	1.230	8,300
2025-01-15	1.270	1.360	1.230	1.230	1.230	29,600
2025-01-14	1.240	1.290	1.140	1.290	1.290	18,100
2025-01-13	1.050	1.200	0.960	1.060	1.060	80,400
2025-01-10	0.750	1.010	0.720	0.960	0.960	38,000
2025-01-09	0.610	0.670	0.610	0.670	0.670	5,700
2025-01-08	0.580	0.700	0.580	0.630	0.630	13,100
2025-01-07	0.520	0.560	0.520	0.560	0.560	3,600
2025-01-06	0.580	0.600	0.550	0.570	0.570	76,300
2025-01-03	0.540	0.580	0.540	0.550	0.550	30,200
2025-01-02	0.500	0.600	0.500	0.550	0.550	17,600
2024-12-31	0.500	0.550	0.460	0.520	0.520	12,000
2024-12-30	0.530	0.550	0.520	0.540	0.540	9,800
2024-12-27	0.500	0.530	0.500	0.500	0.500	14,000
2024-12-24	0.500	0.500	0.500	0.500	0.500	1,200
2024-12-23	0.520	0.530	0.480	0.510	0.510	12,300
2024-12-20	0.500	0.530	0.500	0.530	0.530	10,000
2024-12-19	0.510	0.510	0.500	0.500	0.500	2,100
2024-12-18	0.530	0.530	0.530	0.530	0.530	500
2024-12-17	0.570	0.570	0.520	0.520	0.520	1,700
2024-12-16	0.550	0.550	0.550	0.550	0.550	4,600
2024-12-13	0.510	0.530	0.510	0.530	0.530	5,600
2024-12-12	0.590	0.590	0.550	0.550	0.550	7,700
2024-12-11	0.540	0.580	0.540	0.570	0.570	3,700
2024-12-10	0.550	0.550	0.520	0.550	0.550	7,300
2024-12-09	0.530	0.580	0.510	0.560	0.560	10,400
2024-12-06	0.560	0.600	0.530	0.530	0.530	12,500
2024-12-05	0.610	0.610	0.610	0.610	0.610	0
2024-12-04	0.620	0.620	0.600	0.610	0.610	3,000
2024-12-03	0.530	0.530	0.530	0.530	0.530	600
2024-12-02	0.530	0.540	0.495	0.540	0.540	11,000
2024-11-29	0.550	0.620	0.550	0.550	0.550	27,100
2024-11-28	0.570	0.570	0.570	0.570	0.570	0
2024-11-27	0.600	0.600	0.570	0.570	0.570	3,200
2024-11-26	0.550	0.560	0.550	0.560	0.560	1,300
2024-11-25	0.550	0.560	0.550	0.550	0.550	12,500
2024-11-22	0.560	0.640	0.530	0.530	0.530	37,000
2024-11-21	0.540	0.600	0.540	0.590	0.590	21,900
2024-11-20	0.640	0.640	0.500	0.580	0.580	103,900
2024-11-19	0.650	0.650	0.650	0.650	0.650	1,500
2024-11-18	0.660	0.660	0.660	0.660	0.660	1,300

← NewerPage 8 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.