Avante Corp. (TSXV:XX)
Canada
· Delayed Price · Currency is CAD 0.8500
-0.0200 (-2.30%)
May 30, 2025, 3:25 PM EDT
Avante Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 5,200 |
| Apr 29, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.68% | 20,932 |
| Apr 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 200 |
| Apr 25, 2025 | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | -0.88% | 5,400 |
| Apr 24, 2025 | 1.10 | 1.14 | 1.02 | 1.14 | 1.14 | 3.64% | 10,400 |
| Apr 23, 2025 | 1.10 | 1.16 | 1.08 | 1.10 | 1.10 | - | 23,300 |
| Apr 22, 2025 | 1.05 | 1.10 | 1.01 | 1.10 | 1.10 | 6.80% | 9,000 |
| Apr 21, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | 4.04% | 12,200 |
| Apr 17, 2025 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | 10.00% | 9,146 |
| Apr 16, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 1,000 |
| Apr 15, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 13,500 |
| Apr 14, 2025 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | 1.16% | 17,600 |
| Apr 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 10, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -3.37% | 8,500 |
| Apr 9, 2025 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 4.71% | 11,300 |
| Apr 8, 2025 | 0.83 | 0.85 | 0.80 | 0.85 | 0.85 | 6.25% | 48,000 |
| Apr 7, 2025 | 0.88 | 0.88 | 0.75 | 0.80 | 0.80 | -11.11% | 58,000 |
| Apr 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -8.16% | 900 |
| Apr 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 1, 2025 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | 1.03% | 3,200 |
| Mar 31, 2025 | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -8.49% | 16,912 |
| 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 |