Avante Corp. (TSXV:XX)
Canada
· Delayed Price · Currency is CAD 0.8500
-0.0100 (-1.16%)
Jul 11, 2025, 1:24 PM EDT
Avante Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 4,800 |
| Jul 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | 8,300 |
| Jul 9, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -3.45% | 40,900 |
| Jul 8, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.25% | 5,002 |
| Jul 7, 2025 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 2.30% | 16,013 |
| Jul 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 3,000 |
| Jul 3, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 111,414 |
| Jul 2, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | - | 47,100 |
| Jun 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 27, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 14,000 |
| Jun 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 19,000 |
| Jun 25, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -4.49% | 29,737 |
| Jun 24, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 2.30% | 3,000 |
| Jun 23, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 4.82% | 6,800 |
| Jun 20, 2025 | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | -1.19% | 13,000 |
| Jun 19, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -2.33% | 25,020 |
| Jun 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | 500 |
| Jun 17, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | 2.44% | 14,200 |
| Jun 16, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -4.65% | 65,200 |
| Jun 13, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -5.49% | 17,700 |
| Jun 12, 2025 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | 1.11% | 10,500 |
| Jun 11, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -3.23% | 33,000 |
| Jun 10, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 2,100 |
| Jun 9, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -3.06% | 7,400 |
| Jun 6, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | - | 7,000 |
| Jun 5, 2025 | 0.93 | 0.98 | 0.92 | 0.98 | 0.98 | 8.89% | 13,500 |
| Jun 4, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 46,449 |
| Jun 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jun 2, 2025 | 0.87 | 0.91 | 0.87 | 0.88 | 0.88 | 3.53% | 4,500 |
| May 30, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 8,500 |
| May 29, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | - | 1,500 |
| May 28, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 3,000 |
| May 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.35% | 12,700 |
| May 26, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 8.24% | 16,800 |
| May 23, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -3.41% | 11,800 |
| May 22, 2025 | 0.96 | 0.96 | 0.86 | 0.88 | 0.88 | -9.28% | 132,600 |
| May 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 20, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 3,000 |
| May 16, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | -1.00% | 2,627 |
| May 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 600 |
| May 14, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 2,100 |
| May 13, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 7.14% | 6,200 |
| May 12, 2025 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | -1.01% | 16,548 |
| May 9, 2025 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -2.94% | 16,800 |
| May 8, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 800 |
| May 7, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -3.70% | 1,700 |
| May 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 200 |
| May 5, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.81% | 5,300 |
| May 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 200 |
| May 1, 2025 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 8,100 |