Avant Brands Inc. (TSX:AVNT)
Canada
· Delayed Price · Currency is CAD 0.8500
+0.0500 (6.25%)
May 21, 2025, 12:03 PM EDT
Avant Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.80 | 0.85 | 0.80 | 0.80 | 0.80 | - | 2,437 |
| May 16, 2025 | 0.92 | 0.92 | 0.80 | 0.80 | 0.80 | -14.89% | 5,920 |
| May 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| May 14, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 5.62% | 1,233 |
| May 13, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 1,504 |
| May 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | 9,200 |
| May 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 8, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 5,406 |
| May 7, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -5.56% | 10,100 |
| May 6, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -1.10% | 4,100 |
| May 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21% | 500 |
| May 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 6,233 |
| May 1, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 2.15% | 13,523 |
| Apr 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 1,010 |
| Apr 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 500 |
| Apr 28, 2025 | 0.98 | 0.98 | 0.89 | 0.92 | 0.92 | -8.00% | 10,900 |
| 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 |