Avant Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.510	0.520	0.490	0.510	0.510	10,901
2026-10-15	0.580	0.580	0.450	0.465	0.465	63,600
2026-10-14	0.530	0.530	0.530	0.530	0.530	1,300
2026-10-13	0.540	0.540	0.520	0.520	0.520	6,000
2026-10-09	0.550	0.550	0.550	0.550	0.550	600
2026-10-08	0.520	0.550	0.520	0.550	0.550	3,100
2026-10-07	0.570	0.570	0.570	0.570	0.570	0
2026-10-06	0.600	0.630	0.570	0.570	0.570	6,300
2026-10-05	0.550	0.590	0.540	0.590	0.590	8,700
2026-10-02	0.550	0.550	0.510	0.510	0.510	4,600
2026-10-01	0.550	0.550	0.550	0.550	0.550	3,100
2026-09-30	0.600	0.650	0.600	0.650	0.650	7,000
2026-09-29	0.610	0.610	0.610	0.610	0.610	500
2026-09-28	0.580	0.580	0.580	0.580	0.580	1,000
2026-09-25	0.540	0.580	0.500	0.560	0.560	25,400
2026-09-24	0.540	0.560	0.480	0.560	0.560	6,100
2026-09-23	0.540	0.560	0.500	0.560	0.560	26,200
2026-09-22	0.600	0.600	0.500	0.520	0.520	23,300
2026-09-21	0.560	0.570	0.560	0.570	0.570	3,900
2026-09-18	0.560	0.560	0.560	0.560	0.560	0
2026-09-17	0.630	0.630	0.540	0.560	0.560	9,000
2026-09-16	0.560	0.560	0.500	0.530	0.530	41,400
2026-09-15	0.590	0.590	0.510	0.550	0.550	12,000
2026-09-14	0.610	0.610	0.580	0.580	0.580	6,400
2026-09-11	0.600	0.600	0.600	0.600	0.600	5,000
2026-09-10	0.600	0.600	0.600	0.600	0.600	6,000
2026-09-09	0.600	0.640	0.590	0.640	0.640	3,900
2026-09-08	0.690	0.690	0.630	0.630	0.630	9,800
2026-09-04	0.570	0.700	0.550	0.700	0.700	25,600
2026-09-03	0.570	0.570	0.570	0.570	0.570	0
2026-09-02	0.590	0.590	0.570	0.570	0.570	3,000
2026-09-01	0.600	0.600	0.590	0.590	0.590	5,000
2026-08-31	0.600	0.600	0.600	0.600	0.600	7,000
2026-08-28	0.640	0.640	0.620	0.620	0.620	16,400
2026-08-27	0.600	0.600	0.600	0.600	0.600	600
2026-08-26	0.600	0.600	0.600	0.600	0.600	1,600
2026-08-25	0.650	0.650	0.560	0.600	0.600	8,100
2026-08-24	0.660	0.660	0.630	0.650	0.650	8,600
2026-08-21	0.700	0.700	0.700	0.700	0.700	0
2026-08-20	0.640	0.700	0.630	0.700	0.700	20,500
2026-08-19	0.600	0.630	0.590	0.630	0.630	5,000
2026-08-18	0.620	0.620	0.620	0.620	0.620	900
2026-08-17	0.650	0.650	0.600	0.600	0.600	8,800
2026-08-14	0.630	0.630	0.620	0.620	0.620	4,900
2026-08-13	0.650	0.650	0.650	0.650	0.650	12,000
2026-08-12	0.620	0.620	0.620	0.620	0.620	0
2026-08-11	0.580	0.650	0.580	0.620	0.620	23,800
2026-08-10	0.540	0.580	0.540	0.580	0.580	1,700
2026-08-07	0.590	0.590	0.580	0.580	0.580	7,000
2026-08-06	0.560	0.560	0.560	0.560	0.560	0
2026-08-05	0.560	0.560	0.550	0.560	0.560	9,500
2026-08-04	0.580	0.580	0.560	0.560	0.560	1,400
2026-07-31	0.560	0.580	0.550	0.580	0.580	8,400
2026-07-30	0.560	0.590	0.560	0.590	0.590	7,500
2026-07-29	0.560	0.570	0.540	0.570	0.570	12,700
2026-07-28	0.580	0.580	0.580	0.580	0.580	0
2026-07-27	0.580	0.580	0.580	0.580	0.580	4,400
2026-07-24	0.580	0.580	0.580	0.580	0.580	6,500
2026-07-23	0.550	0.590	0.550	0.590	0.590	4,600
2026-07-22	0.550	0.550	0.550	0.550	0.550	2,000

Page 1 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.