Avant Technologies Inc. (AVAI)
OTCMKTS
· Delayed Price · Currency is USD
0.5900
-0.0026 (-0.44%)
Jun 4, 2025, 3:36 PM EDT
Avant Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 0.61 | 0.61 | 0.54 | 0.59 | 0.59 | -0.12% | 113,241 |
Jun 3, 2025 | 0.62 | 0.63 | 0.58 | 0.59 | 0.59 | -4.42% | 55,956 |
Jun 2, 2025 | 0.67 | 0.67 | 0.58 | 0.62 | 0.62 | -4.57% | 57,779 |
May 30, 2025 | 0.64 | 0.68 | 0.61 | 0.65 | 0.65 | 2.81% | 163,569 |
May 29, 2025 | 0.65 | 0.68 | 0.59 | 0.63 | 0.63 | 0.31% | 107,698 |
May 28, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 3.11% | 58,535 |
May 27, 2025 | 0.58 | 0.74 | 0.58 | 0.61 | 0.61 | -1.80% | 148,478 |
May 23, 2025 | 0.69 | 0.69 | 0.59 | 0.62 | 0.62 | -9.73% | 83,409 |
May 22, 2025 | 0.72 | 0.72 | 0.59 | 0.69 | 0.69 | -4.00% | 100,883 |
May 21, 2025 | 0.78 | 0.80 | 0.60 | 0.72 | 0.72 | -6.75% | 163,299 |
May 20, 2025 | 0.67 | 0.77 | 0.60 | 0.77 | 0.77 | 18.46% | 218,699 |
May 19, 2025 | 0.60 | 0.67 | 0.59 | 0.65 | 0.65 | 13.53% | 98,861 |
May 16, 2025 | 0.55 | 0.60 | 0.54 | 0.57 | 0.57 | 7.80% | 58,018 |
May 15, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -6.82% | 21,972 |
May 14, 2025 | 0.55 | 0.60 | 0.49 | 0.57 | 0.57 | 7.55% | 90,214 |
May 13, 2025 | 0.52 | 0.60 | 0.50 | 0.53 | 0.53 | 1.92% | 103,173 |
May 12, 2025 | 0.51 | 0.52 | 0.46 | 0.52 | 0.52 | 5.05% | 51,254 |
May 9, 2025 | 0.46 | 0.50 | 0.44 | 0.50 | 0.50 | -2.94% | 24,901 |
May 8, 2025 | 0.52 | 0.55 | 0.43 | 0.51 | 0.51 | -0.91% | 60,444 |
May 7, 2025 | 0.47 | 0.54 | 0.42 | 0.51 | 0.51 | 11.89% | 58,470 |
May 6, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | -4.17% | 27,743 |
May 5, 2025 | 0.41 | 0.48 | 0.39 | 0.48 | 0.48 | 20.00% | 121,870 |
May 2, 2025 | 0.41 | 0.41 | 0.36 | 0.40 | 0.40 | -2.44% | 31,690 |
May 1, 2025 | 0.38 | 0.43 | 0.36 | 0.41 | 0.41 | - | 69,763 |
Apr 30, 2025 | 0.47 | 0.47 | 0.35 | 0.41 | 0.41 | -12.77% | 29,515 |
Apr 29, 2025 | 0.46 | 0.47 | 0.35 | 0.47 | 0.47 | 17.50% | 58,164 |
Apr 28, 2025 | 0.41 | 0.42 | 0.35 | 0.40 | 0.40 | -5.28% | 12,289 |
Apr 25, 2025 | 0.40 | 0.47 | 0.35 | 0.42 | 0.42 | 11.13% | 47,987 |
Apr 24, 2025 | 0.32 | 0.40 | 0.32 | 0.38 | 0.38 | 5.47% | 13,874 |
Apr 23, 2025 | 0.38 | 0.40 | 0.34 | 0.36 | 0.36 | -2.62% | 31,302 |
Apr 22, 2025 | 0.38 | 0.38 | 0.34 | 0.37 | 0.37 | -2.16% | 23,003 |
Apr 21, 2025 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | 2.23% | 30,139 |
Apr 17, 2025 | 0.43 | 0.43 | 0.35 | 0.37 | 0.37 | -7.53% | 76,363 |
Apr 16, 2025 | 0.37 | 0.50 | 0.37 | 0.40 | 0.40 | 3.25% | 124,354 |
Apr 15, 2025 | 0.38 | 0.44 | 0.35 | 0.39 | 0.39 | -3.66% | 113,475 |
Apr 14, 2025 | 0.42 | 0.47 | 0.40 | 0.40 | 0.40 | -10.91% | 19,336 |
Apr 11, 2025 | 0.46 | 0.50 | 0.42 | 0.45 | 0.45 | -1.88% | 65,892 |
Apr 10, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | -8.00% | 12,261 |
Apr 9, 2025 | 0.46 | 0.50 | 0.38 | 0.50 | 0.50 | 6.95% | 34,242 |
Apr 8, 2025 | 0.45 | 0.50 | 0.41 | 0.47 | 0.47 | 4.12% | 73,088 |
Apr 7, 2025 | 0.40 | 0.45 | 0.33 | 0.45 | 0.45 | 9.51% | 21,919 |
Apr 4, 2025 | 0.38 | 0.41 | 0.33 | 0.41 | 0.41 | 0.74% | 33,017 |
Apr 3, 2025 | 0.49 | 0.49 | 0.34 | 0.41 | 0.41 | -12.53% | 175,171 |
Apr 2, 2025 | 0.37 | 0.50 | 0.36 | 0.47 | 0.47 | 25.75% | 94,925 |
Apr 1, 2025 | 0.48 | 0.48 | 0.35 | 0.37 | 0.37 | -22.92% | 47,745 |
Mar 31, 2025 | 0.47 | 0.49 | 0.39 | 0.48 | 0.48 | -2.04% | 1,513 |
Mar 28, 2025 | 0.50 | 0.50 | 0.40 | 0.49 | 0.49 | -1.63% | 3,660 |
Mar 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 51 |
Mar 26, 2025 | 0.49 | 0.50 | 0.39 | 0.50 | 0.50 | -0.38% | 15,818 |
Mar 25, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 27,137 |