Avant Technologies Inc. (AVAI)
OTCMKTS · Delayed Price · Currency is USD
0.3480
+0.0070 (2.05%)
Sep 26, 2025, 3:35 PM EDT
Avant Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -0.06% | 98,869 |
| Sep 25, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -0.27% | 53,809 |
| Sep 24, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -1.12% | 42,714 |
| Sep 23, 2025 | 0.34 | 0.40 | 0.33 | 0.35 | 0.35 | -3.94% | 184,402 |
| Sep 22, 2025 | 0.37 | 0.40 | 0.34 | 0.36 | 0.36 | -4.00% | 243,260 |
| Sep 19, 2025 | 0.37 | 0.40 | 0.35 | 0.38 | 0.38 | 1.38% | 208,503 |
| Sep 18, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.17% | 129,375 |
| Sep 17, 2025 | 0.33 | 0.38 | 0.33 | 0.36 | 0.36 | -6.26% | 66,380 |
| Sep 16, 2025 | 0.40 | 0.40 | 0.33 | 0.38 | 0.38 | 9.80% | 47,355 |
| Sep 15, 2025 | 0.39 | 0.41 | 0.35 | 0.35 | 0.35 | -14.24% | 76,727 |
| Sep 12, 2025 | 0.44 | 0.44 | 0.38 | 0.40 | 0.40 | -4.21% | 7,332 |
| Sep 11, 2025 | 0.44 | 0.44 | 0.37 | 0.42 | 0.42 | 0.07% | 53,929 |
| Sep 10, 2025 | 0.41 | 0.44 | 0.36 | 0.42 | 0.42 | 2.37% | 32,045 |
| Sep 9, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 5.13% | 77,764 |
| Sep 8, 2025 | 0.41 | 0.41 | 0.34 | 0.39 | 0.39 | -0.71% | 102,860 |
| Sep 5, 2025 | 0.38 | 0.39 | 0.34 | 0.39 | 0.39 | 6.71% | 102,440 |
| Sep 4, 2025 | 0.37 | 0.40 | 0.34 | 0.37 | 0.37 | -0.52% | 81,209 |
| Sep 3, 2025 | 0.44 | 0.44 | 0.35 | 0.37 | 0.37 | -13.23% | 103,467 |
| Sep 2, 2025 | 0.40 | 0.44 | 0.36 | 0.43 | 0.43 | 4.00% | 52,437 |
| Aug 29, 2025 | 0.41 | 0.47 | 0.39 | 0.41 | 0.41 | -9.16% | 38,873 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.41 | 0.45 | 0.45 | -0.08% | 50,767 |
| Aug 27, 2025 | 0.43 | 0.46 | 0.41 | 0.45 | 0.45 | 10.26% | 110,966 |
| Aug 26, 2025 | 0.41 | 0.41 | 0.38 | 0.41 | 0.41 | 7.86% | 38,271 |
| Aug 25, 2025 | 0.34 | 0.41 | 0.34 | 0.38 | 0.38 | 12.72% | 94,661 |
| Aug 22, 2025 | 0.34 | 0.39 | 0.28 | 0.34 | 0.34 | -8.92% | 359,238 |
| Aug 21, 2025 | 0.43 | 0.43 | 0.30 | 0.37 | 0.37 | -12.94% | 297,014 |
| Aug 20, 2025 | 0.46 | 0.46 | 0.40 | 0.43 | 0.43 | -7.61% | 156,740 |
| Aug 19, 2025 | 0.46 | 0.48 | 0.42 | 0.46 | 0.46 | -4.07% | 59,091 |
| Aug 18, 2025 | 0.46 | 0.49 | 0.44 | 0.48 | 0.48 | 2.02% | 94,687 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.45 | 0.47 | 0.47 | -2.08% | 37,577 |
| Aug 14, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 0.83% | 20,254 |
| Aug 13, 2025 | 0.54 | 0.54 | 0.47 | 0.48 | 0.48 | -11.74% | 78,713 |
| Aug 12, 2025 | 0.50 | 0.54 | 0.48 | 0.54 | 0.54 | -0.11% | 179,256 |
| Aug 11, 2025 | 0.58 | 0.58 | 0.49 | 0.54 | 0.54 | - | 104,237 |
| Aug 8, 2025 | 0.53 | 0.58 | 0.52 | 0.54 | 0.54 | -1.23% | 63,493 |
| Aug 7, 2025 | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | 1.31% | 57,252 |
| Aug 6, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -1.85% | 62,423 |
| Aug 5, 2025 | 0.57 | 0.58 | 0.53 | 0.55 | 0.55 | -0.18% | 17,942 |
| Aug 4, 2025 | 0.54 | 0.58 | 0.53 | 0.55 | 0.55 | 0.89% | 28,919 |
| Aug 1, 2025 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -5.86% | 107,056 |
| Jul 31, 2025 | 0.60 | 0.61 | 0.55 | 0.58 | 0.58 | -1.69% | 68,718 |
| Jul 30, 2025 | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | -3.23% | 54,632 |
| Jul 29, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 2.33% | 83,766 |
| Jul 28, 2025 | 0.61 | 0.61 | 0.55 | 0.60 | 0.60 | -2.57% | 160,734 |
| Jul 25, 2025 | 0.53 | 0.62 | 0.53 | 0.61 | 0.61 | 1.58% | 85,376 |
| Jul 24, 2025 | 0.61 | 0.62 | 0.54 | 0.60 | 0.60 | -0.82% | 215,824 |
| Jul 23, 2025 | 0.58 | 0.65 | 0.55 | 0.61 | 0.61 | 3.58% | 200,721 |
| Jul 22, 2025 | 0.57 | 0.61 | 0.56 | 0.59 | 0.59 | -3.87% | 132,194 |
| Jul 21, 2025 | 0.63 | 0.63 | 0.57 | 0.61 | 0.61 | -0.07% | 145,116 |
| Jul 18, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | 1.67% | 193,100 |