Avant Brands Inc. (AVTBF)
OTCMKTS · Delayed Price · Currency is USD
0.6281
-0.0570 (-8.32%)
Sep 30, 2025, 3:52 PM EDT
Avant Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -8.32% | 4,054 |
| Sep 29, 2025 | 0.57 | 0.69 | 0.57 | 0.69 | 0.69 | 16.65% | 13,141 |
| Sep 26, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | 1.41% | 5,764 |
| Sep 25, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -4.70% | 3,546 |
| Sep 24, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 4.64% | 2,256 |
| Sep 23, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | -2.71% | 4,140 |
| Sep 22, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.32% | 1,373 |
| Sep 19, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 0.88% | 13,528 |
| Sep 18, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | -0.35% | 5,957 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.05% | 830 |
| Sep 16, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.35% | 3,198 |
| Sep 15, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | -1.96% | 5,615 |
| Sep 12, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 0.34% | 5,865 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.81% | 1,363 |
| Sep 10, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 3.99% | 1,138 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -6.07% | 8,347 |
| Sep 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.06% | 2,334 |
| Sep 5, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.69% | 11,403 |
| Sep 4, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 0.29% | 26,793 |
| Sep 3, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -1.09% | 1,170 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -8.96% | 2,122 |
| Aug 29, 2025 | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | 10.74% | 15,002 |
| Aug 28, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | 0.50% | 9,628 |
| Aug 27, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | -0.44% | 4,830 |
| Aug 26, 2025 | 0.64 | 0.64 | 0.57 | 0.61 | 0.61 | -4.00% | 24,110 |
| Aug 25, 2025 | 0.67 | 0.68 | 0.61 | 0.64 | 0.64 | -3.39% | 4,812 |
| Aug 22, 2025 | 0.63 | 0.66 | 0.59 | 0.66 | 0.66 | 5.42% | 35,847 |
| Aug 21, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 4.63% | 749 |
| Aug 20, 2025 | 0.72 | 0.72 | 0.59 | 0.60 | 0.60 | - | 18,011 |
| Aug 19, 2025 | 0.72 | 0.72 | 0.56 | 0.60 | 0.60 | -8.61% | 45,626 |
| Aug 18, 2025 | 0.73 | 0.84 | 0.65 | 0.66 | 0.66 | 4.35% | 19,980 |
| Aug 15, 2025 | 0.55 | 0.67 | 0.54 | 0.63 | 0.63 | 17.14% | 80,776 |
| Aug 14, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 3.44% | 63,999 |
| Aug 13, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 1.05% | 36,798 |
| Aug 12, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 1.54% | 13,980 |
| Aug 11, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 3.94% | 14,291 |
| Aug 8, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 3.16% | 5,205 |
| Aug 7, 2025 | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | -6.04% | 4,644 |
| Aug 6, 2025 | 0.49 | 0.51 | 0.47 | 0.50 | 0.50 | 1.01% | 13,998 |
| Aug 5, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.50 | 1.61% | 9,127 |
| Aug 4, 2025 | 0.40 | 0.50 | 0.40 | 0.49 | 0.49 | 6.22% | 4,754 |
| Aug 1, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -2.99% | 22,666 |
| Jul 31, 2025 | 0.47 | 0.51 | 0.47 | 0.48 | 0.48 | 5.48% | 59,743 |
| Jul 30, 2025 | 0.40 | 0.49 | 0.40 | 0.45 | 0.45 | -7.36% | 34,904 |
| Jul 29, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 3.53% | 4,666 |
| Jul 28, 2025 | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -6.01% | 21,259 |
| Jul 25, 2025 | 0.48 | 0.53 | 0.48 | 0.50 | 0.50 | 0.88% | 12,606 |
| Jul 24, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -2.25% | 19,406 |
| Jul 23, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -3.54% | 3,664 |
| Jul 22, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 3.67% | 7,766 |