Avant Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.650	0.660	0.630	0.630	0.630	6,300
2024-11-14	0.670	0.690	0.670	0.690	0.690	2,500
2024-11-13	0.680	0.700	0.640	0.670	0.670	17,200
2024-11-12	0.650	0.700	0.650	0.700	0.700	18,500
2024-11-11	0.730	0.790	0.690	0.700	0.700	17,400
2024-11-08	0.800	0.800	0.670	0.670	0.670	12,000
2024-11-07	0.800	0.830	0.800	0.800	0.800	6,600
2024-11-06	0.840	0.850	0.700	0.840	0.840	31,000
2024-11-05	0.850	0.850	0.850	0.850	0.850	1,500
2024-11-04	0.880	0.880	0.850	0.850	0.850	12,100
2024-11-01	0.860	0.880	0.860	0.880	0.880	5,000
2024-10-31	0.890	0.890	0.890	0.890	0.890	0
2024-10-30	0.890	0.920	0.860	0.890	0.890	9,200
2024-10-29	0.820	0.910	0.820	0.880	0.880	8,700
2024-10-28	0.770	0.930	0.770	0.930	0.930	11,500
2024-10-25	0.920	0.960	0.870	0.900	0.900	13,500
2024-10-24	0.920	0.920	0.920	0.920	0.920	1,100
2024-10-23	0.950	0.950	0.950	0.950	0.950	1,000
2024-10-22	0.960	0.970	0.950	0.950	0.950	5,500
2024-10-21	0.970	0.970	0.950	0.960	0.960	4,600
2024-10-18	0.990	0.990	0.950	0.950	0.950	8,000
2024-10-17	1.010	1.020	0.990	0.990	0.990	6,300
2024-10-16	1.000	1.050	0.870	1.050	1.050	36,000
2024-10-15	0.960	1.000	0.960	1.000	1.000	3,900
2024-10-11	1.020	1.020	0.950	1.000	1.000	10,600
2024-10-10	1.040	1.040	0.920	1.000	1.000	12,400
2024-10-09	1.060	1.060	1.010	1.030	1.030	15,800
2024-10-08	1.040	1.070	1.040	1.070	1.070	1,300
2024-10-07	1.010	1.040	1.000	1.020	1.020	19,700
2024-10-04	1.000	1.010	0.950	1.010	1.010	5,200
2024-10-03	1.040	1.070	0.980	1.010	1.010	20,500
2024-10-02	1.040	1.040	1.040	1.040	1.040	200
2024-10-01	1.090	1.090	1.040	1.040	1.040	10,100
2024-09-30	1.060	1.060	1.060	1.060	1.060	300
2024-09-27	1.060	1.100	1.060	1.060	1.060	8,500
2024-09-26	1.100	1.100	1.060	1.100	1.100	2,200
2024-09-25	1.080	1.140	1.060	1.100	1.100	9,900
2024-09-24	1.140	1.160	1.080	1.080	1.080	8,000
2024-09-23	1.150	1.170	1.100	1.140	1.140	10,300
2024-09-20	1.170	1.170	1.130	1.150	1.150	5,900
2024-09-19	1.150	1.230	1.150	1.170	1.170	2,100
2024-09-18	1.100	1.170	1.100	1.170	1.170	2,300
2024-09-17	1.120	1.150	1.080	1.090	1.090	9,700
2024-09-16	1.080	1.160	1.080	1.160	1.160	5,900
2024-09-13	1.070	1.200	1.070	1.140	1.140	2,100
2024-09-12	1.130	1.200	1.130	1.140	1.140	7,000
2024-09-11	1.030	1.160	1.030	1.160	1.160	5,100
2024-09-10	1.150	1.150	1.060	1.140	1.140	8,700
2024-09-09	1.080	1.170	1.080	1.160	1.160	2,600
2024-09-06	1.190	1.190	1.080	1.080	1.080	6,000
2024-09-05	1.200	1.240	1.150	1.190	1.190	3,900
2024-09-04	1.180	1.250	1.050	1.230	1.230	3,400
2024-09-03	1.150	1.190	1.100	1.190	1.190	23,800
2024-08-30	1.330	1.370	1.180	1.180	1.180	13,500
2024-08-29	0.045	0.050	0.045	0.045	1.350	13,980
2024-08-28	0.055	0.055	0.050	0.055	1.650	4,053
2024-08-27	0.055	0.060	0.050	0.060	1.800	12,453
2024-08-26	0.050	0.060	0.050	0.060	1.800	10,027
2024-08-23	0.055	0.055	0.055	0.055	1.650	2,120
2024-08-22	0.050	0.050	0.050	0.050	1.500	1,507

← NewerPage 9 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.