Avante Corp. (TSXV:XX)
Canada · Delayed Price · Currency is CAD 1.120
+0.020 (1.82%)
Dec 1, 2025, 10:46 AM EST
Avante Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 2.80% | 34,800 |
| Nov 27, 2025 | 1.04 | 1.11 | 1.04 | 1.07 | 1.07 | 3.88% | 66,560 |
| Nov 26, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 2,390 |
| Nov 25, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -1.90% | 2,600 |
| Nov 24, 2025 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | - | 5,750 |
| Nov 21, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 26,800 |
| Nov 20, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 600 |
| Nov 19, 2025 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 3,900 |
| Nov 18, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 16,100 |
| Nov 17, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 1,835 |
| Nov 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 700 |
| Nov 13, 2025 | 0.97 | 1.03 | 0.95 | 1.01 | 1.01 | 1.00% | 53,310 |
| Nov 12, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 24,200 |
| Nov 7, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 16,925 |
| Nov 6, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 3.23% | 16,500 |
| Nov 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 3,000 |
| Nov 4, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | 1.08% | 22,002 |
| Nov 3, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 13,003 |
| Oct 31, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -3.09% | 13,700 |
| Oct 30, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 5,200 |
| Oct 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 11,500 |
| Oct 28, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 12,400 |
| Oct 27, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 9,500 |
| Oct 24, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 3.16% | 22,510 |
| Oct 23, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 5.56% | 3,350 |
| Oct 22, 2025 | 0.91 | 0.99 | 0.89 | 0.90 | 0.90 | -5.26% | 29,500 |
| Oct 21, 2025 | 0.99 | 0.99 | 0.91 | 0.95 | 0.95 | -1.04% | 24,510 |
| Oct 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 1,000 |
| Oct 17, 2025 | 1.01 | 1.02 | 0.97 | 0.97 | 0.97 | -5.83% | 33,078 |
| Oct 16, 2025 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | -3.74% | 9,405 |
| Oct 15, 2025 | 0.97 | 1.07 | 0.97 | 1.07 | 1.07 | 11.46% | 9,840 |
| Oct 14, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 5.49% | 17,828 |
| Oct 10, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -4.21% | 15,000 |
| Oct 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 13,510 |
| Oct 8, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -3.23% | 124,048 |
| Oct 7, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.09% | 1,607 |
| Oct 6, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 2,520 |
| Oct 3, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 16,000 |
| Oct 2, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 19,700 |
| Oct 1, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 4.55% | 46,500 |
| Sep 30, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 3.53% | 74,900 |
| Sep 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 5,634 |
| Sep 25, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 14,000 |
| Sep 24, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -3.41% | 36,395 |
| Sep 23, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 3.53% | 48,500 |
| Sep 22, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 1.19% | 21,700 |
| Sep 19, 2025 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | - | 16,000 |
| Sep 18, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -2.33% | 2,450 |
| Sep 16, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | -1.15% | 20,800 |
| Sep 15, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 3.57% | 1,500 |