Avante Corp. (TSXV:XX)
Canada
· Delayed Price · Currency is CAD 1.060
-0.050 (-4.50%)
Mar 28, 2025, 3:48 PM EST
Avante Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -4.50% | 9,200 |
| Mar 27, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 3,500 |
| Mar 26, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | 2.75% | 4,500 |
| Mar 25, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 6,000 |
| Mar 24, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 1,400 |
| Mar 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Mar 20, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | -1.83% | 2,926 |
| Mar 19, 2025 | 0.90 | 1.15 | 0.90 | 1.09 | 1.09 | 23.86% | 63,500 |
| Mar 18, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -2.22% | 8,300 |
| Mar 17, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | -1.10% | 19,800 |
| Mar 14, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | - | 16,000 |
| Mar 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 6,500 |
| Mar 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 6,702 |
| Mar 11, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -9.09% | 24,800 |
| Mar 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2,700 |
| Mar 7, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | -1.00% | 5,500 |
| Mar 6, 2025 | 1.01 | 1.08 | 1.00 | 1.00 | 1.00 | 11.11% | 9,700 |
| Mar 5, 2025 | 0.93 | 1.00 | 0.90 | 0.90 | 0.90 | -1.10% | 74,300 |
| Mar 4, 2025 | 0.93 | 0.94 | 0.85 | 0.91 | 0.91 | -2.15% | 69,825 |
| Mar 3, 2025 | 0.97 | 1.01 | 0.93 | 0.93 | 0.93 | -7.00% | 24,000 |
| Feb 28, 2025 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -2.91% | 16,700 |
| Feb 27, 2025 | 1.15 | 1.15 | 1.03 | 1.03 | 1.03 | -10.43% | 23,000 |
| Feb 26, 2025 | 1.11 | 1.23 | 1.11 | 1.15 | 1.15 | 8.49% | 25,500 |
| Feb 25, 2025 | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | -5.36% | 58,834 |
| Feb 24, 2025 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | 1.82% | 27,400 |
| Feb 21, 2025 | 1.23 | 1.23 | 1.10 | 1.10 | 1.10 | -10.57% | 61,700 |
| Feb 20, 2025 | 1.27 | 1.29 | 1.22 | 1.23 | 1.23 | -6.82% | 45,500 |
| Feb 19, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 3.13% | 7,300 |
| Feb 18, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -3.03% | 6,000 |
| Feb 14, 2025 | 1.43 | 1.43 | 1.30 | 1.32 | 1.32 | -7.04% | 17,600 |
| Feb 13, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 12, 2025 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | 10,500 |
| Feb 11, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 51,700 |
| Feb 10, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 4.51% | 26,000 |
| Feb 7, 2025 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | 1.53% | 18,700 |
| Feb 6, 2025 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -4.38% | 19,807 |
| Feb 5, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | 0.74% | 3,300 |
| Feb 4, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | -1.45% | 16,300 |
| Feb 3, 2025 | 1.39 | 1.40 | 1.34 | 1.38 | 1.38 | -4.17% | 38,942 |
| Jan 31, 2025 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 0.70% | 12,302 |
| Jan 30, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | - | 7,300 |
| Jan 29, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 22,608 |
| Jan 28, 2025 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -4.00% | 74,500 |
| Jan 27, 2025 | 1.42 | 1.52 | 1.40 | 1.50 | 1.50 | 7.14% | 189,500 |
| Jan 24, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -0.71% | 50,200 |
| Jan 23, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 25,200 |
| Jan 22, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 22,500 |
| Jan 21, 2025 | 1.43 | 1.43 | 1.33 | 1.40 | 1.40 | -1.41% | 88,200 |
| Jan 20, 2025 | 1.32 | 1.45 | 1.32 | 1.42 | 1.42 | 7.58% | 56,739 |
| Jan 17, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 30,600 |