Avant Brands Inc. (TSX:AVNT)
Canada
· Delayed Price · Currency is CAD 1.000
0.00 (0.00%)
Apr 25, 2025, 12:34 PM EDT
Avant Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.97 | 1.00 | 0.86 | 1.00 | 1.00 | - | 20,806 |
| Apr 24, 2025 | 0.89 | 1.08 | 0.89 | 1.00 | 1.00 | -4.76% | 8,049 |
| Apr 23, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 5.00% | 2,404 |
| Apr 22, 2025 | 1.02 | 1.02 | 0.95 | 1.00 | 1.00 | 3.09% | 26,525 |
| Apr 21, 2025 | 0.97 | 0.97 | 0.85 | 0.97 | 0.97 | -7.62% | 13,724 |
| Apr 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 8.25% | 1,333 |
| Apr 16, 2025 | 0.98 | 1.05 | 0.97 | 0.97 | 0.97 | -7.62% | 1,000 |
| Apr 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 8.25% | 614 |
| Apr 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 3,000 |
| Apr 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -9.35% | 1,200 |
| Apr 10, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 7,420 |
| Apr 9, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 1.94% | 1,649 |
| Apr 8, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 6.19% | 4,400 |
| Apr 7, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -4.90% | 8,300 |
| Apr 4, 2025 | 1.00 | 1.03 | 0.95 | 1.02 | 1.02 | -11.30% | 44,411 |
| Apr 3, 2025 | 1.13 | 1.15 | 1.03 | 1.15 | 1.15 | -1.71% | 5,535 |
| Apr 2, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | - | 3,200 |
| Apr 1, 2025 | 1.37 | 1.37 | 1.12 | 1.17 | 1.17 | 5.41% | 20,700 |
| Mar 31, 2025 | 1.20 | 1.20 | 0.96 | 1.11 | 1.11 | 5.71% | 13,000 |
| Mar 28, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 7.14% | 14,100 |
| Mar 27, 2025 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -2.97% | 1,800 |
| Mar 26, 2025 | 1.10 | 1.10 | 0.93 | 1.01 | 1.01 | -8.18% | 6,241 |
| Mar 25, 2025 | 1.00 | 1.21 | 1.00 | 1.10 | 1.10 | 13.40% | 8,800 |
| Mar 24, 2025 | 1.05 | 1.06 | 0.97 | 0.97 | 0.97 | -3.00% | 18,133 |
| Mar 21, 2025 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 1,300 |
| Mar 20, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 10.53% | 5,249 |
| Mar 19, 2025 | 1.02 | 1.05 | 0.95 | 0.95 | 0.95 | -5.94% | 17,548 |
| Mar 18, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | 1.00% | 4,400 |
| Mar 17, 2025 | 0.96 | 1.05 | 0.95 | 1.00 | 1.00 | 4.17% | 10,400 |
| Mar 14, 2025 | 1.00 | 1.05 | 0.96 | 0.96 | 0.96 | -4.00% | 4,400 |
| Mar 13, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 7,600 |
| Mar 12, 2025 | 0.95 | 1.08 | 0.95 | 1.05 | 1.05 | 9.38% | 11,406 |
| Mar 11, 2025 | 1.00 | 1.00 | 0.93 | 0.96 | 0.96 | -8.57% | 8,900 |
| Mar 10, 2025 | 1.14 | 1.15 | 1.05 | 1.05 | 1.05 | -7.89% | 11,600 |
| Mar 7, 2025 | 1.11 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 8,604 |
| Mar 6, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | 2.68% | 2,500 |
| Mar 5, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 21,100 |
| Mar 4, 2025 | 1.15 | 1.23 | 1.10 | 1.10 | 1.10 | -4.35% | 47,743 |
| Mar 3, 2025 | 1.44 | 1.44 | 1.15 | 1.15 | 1.15 | -4.96% | 27,229 |
| Feb 28, 2025 | 1.27 | 1.28 | 1.07 | 1.21 | 1.21 | -6.92% | 12,700 |
| Feb 27, 2025 | 1.28 | 1.38 | 1.22 | 1.30 | 1.30 | -1.52% | 5,332 |
| Feb 26, 2025 | 1.28 | 1.36 | 1.25 | 1.32 | 1.32 | 1.54% | 2,400 |
| Feb 25, 2025 | 1.07 | 1.36 | 1.07 | 1.30 | 1.30 | 5.69% | 10,200 |
| Feb 24, 2025 | 1.35 | 1.35 | 1.17 | 1.23 | 1.23 | -8.89% | 12,100 |
| Feb 21, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | 8,900 |
| Feb 20, 2025 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 2,813 |
| Feb 19, 2025 | 1.34 | 1.42 | 1.34 | 1.40 | 1.40 | 9.37% | 9,300 |
| Feb 18, 2025 | 1.20 | 1.39 | 1.20 | 1.28 | 1.28 | 9.40% | 43,000 |
| Feb 14, 2025 | 1.16 | 1.25 | 1.16 | 1.17 | 1.17 | 1.74% | 33,749 |
| Feb 13, 2025 | 1.21 | 1.25 | 1.15 | 1.15 | 1.15 | -9.45% | 16,100 |