Avant Brands Inc. (TSX:AVNT)
0.7700
-0.0100 (-1.28%)
Jul 7, 2025, 1:29 PM EDT
Avant Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 767 |
Jul 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | 500 |
Jul 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 800 |
Jul 2, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | -1.28% | 10,433 |
Jun 30, 2025 | 0.73 | 0.78 | 0.72 | 0.78 | 0.78 | 9.86% | 8,200 |
Jun 27, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -4.05% | 4,000 |
Jun 26, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 9,326 |
Jun 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | 2,601 |
Jun 24, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.67% | 2,000 |
Jun 23, 2025 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | - | 8,700 |
Jun 20, 2025 | 0.72 | 0.78 | 0.60 | 0.75 | 0.75 | 4.17% | 13,106 |
Jun 19, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | -7.69% | 3,100 |
Jun 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.00% | 500 |
Jun 17, 2025 | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -1.32% | 2,600 |
Jun 16, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 3,100 |
Jun 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
Jun 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
Jun 11, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 500 |
Jun 10, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -8.24% | 2,700 |
Jun 9, 2025 | 0.75 | 0.85 | 0.73 | 0.85 | 0.85 | 18.06% | 11,100 |
Jun 6, 2025 | 0.83 | 0.83 | 0.72 | 0.72 | 0.72 | -7.69% | 5,300 |
Jun 5, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -7.14% | 1,526 |
Jun 4, 2025 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | 5.00% | 2,300 |
Jun 3, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 9,626 |
Jun 2, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -2.44% | 2,027 |
May 30, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 7,400 |
May 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 2,000 |
May 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 684 |
May 27, 2025 | 0.87 | 0.87 | 0.80 | 0.84 | 0.84 | - | 3,700 |
May 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
May 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 500 |
May 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 1,030 |
May 21, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 6.25% | 2,400 |
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 |