Avant Technologies Inc. (AVAI)
OTCMKTS
· Delayed Price · Currency is USD
0.5940
+0.0140 (2.41%)
Jun 25, 2025, 3:59 PM EDT
Avant Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 25, 2025 | 0.57 | 0.61 | 0.52 | 0.59 | 0.59 | 0.73% | 227,676 |
Jun 24, 2025 | 0.62 | 0.62 | 0.54 | 0.59 | 0.59 | 1.69% | 200,020 |
Jun 23, 2025 | 0.52 | 0.62 | 0.52 | 0.58 | 0.58 | 7.39% | 154,355 |
Jun 20, 2025 | 0.60 | 0.64 | 0.52 | 0.54 | 0.54 | -14.15% | 285,311 |
Jun 18, 2025 | 0.65 | 0.67 | 0.60 | 0.63 | 0.63 | -0.32% | 198,857 |
Jun 17, 2025 | 0.65 | 0.71 | 0.61 | 0.63 | 0.63 | -1.80% | 173,965 |
Jun 16, 2025 | 0.63 | 0.73 | 0.61 | 0.64 | 0.64 | 1.83% | 131,428 |
Jun 13, 2025 | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -8.42% | 72,190 |
Jun 12, 2025 | 0.70 | 0.73 | 0.64 | 0.69 | 0.69 | -1.60% | 306,730 |
Jun 11, 2025 | 0.70 | 0.73 | 0.66 | 0.70 | 0.70 | 0.17% | 211,576 |
Jun 10, 2025 | 0.74 | 0.82 | 0.68 | 0.70 | 0.70 | -2.92% | 534,824 |
Jun 9, 2025 | 0.80 | 0.80 | 0.67 | 0.72 | 0.72 | -2.70% | 306,511 |
Jun 6, 2025 | 0.68 | 0.83 | 0.65 | 0.74 | 0.74 | 10.56% | 676,141 |
Jun 5, 2025 | 0.65 | 0.70 | 0.61 | 0.67 | 0.67 | 13.08% | 348,112 |
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 |