Avant Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.61	0.69	0.61	0.69	0.69	2.99%	2,033
Jul 31, 2025	0.65	0.74	0.64	0.67	0.67	11.67%	28,819
Jul 30, 2025	0.67	0.67	0.60	0.60	0.60	-13.04%	9,921
Jul 29, 2025	0.68	0.69	0.68	0.69	0.69	2.99%	3,100
Jul 28, 2025	0.70	0.70	0.62	0.67	0.67	-4.29%	4,300
Jul 25, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Jul 24, 2025	0.70	0.72	0.70	0.70	0.70	-2.78%	2,100
Jul 23, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jul 22, 2025	0.69	0.72	0.68	0.72	0.72	5.88%	5,300
Jul 21, 2025	0.71	0.71	0.68	0.68	0.68	-6.85%	12,600
Jul 18, 2025	0.75	0.77	0.73	0.73	0.73	-	3,702
Jul 17, 2025	0.75	0.75	0.73	0.73	0.73	2.82%	2,110
Jul 16, 2025	0.75	0.76	0.70	0.71	0.71	-11.25%	10,700
Jul 15, 2025	0.80	0.80	0.80	0.80	0.80	-	4,346
Jul 14, 2025	0.80	0.80	0.77	0.80	0.80	1.27%	7,403
Jul 11, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jul 10, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	4,500
Jul 9, 2025	0.80	0.80	0.80	0.80	0.80	-	6,300
Jul 8, 2025	0.78	0.83	0.78	0.80	0.80	3.90%	30,600
Jul 7, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	1,300
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