Avante Corp. (TSXV:XX)
Canada · Delayed Price · Currency is CAD 1.690
+0.010 (0.60%)
Aug 19, 2026, 12:35 PM EST
Avante Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.60% | 2,204 |
| Aug 18, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -4.00% | 9,500 |
| Aug 17, 2026 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 5,802 |
| Aug 13, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.71% | 1,000 |
| Aug 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 500 |
| Aug 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 105 |
| Aug 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 515 |
| Aug 7, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | 6,005 |
| Aug 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | 800 |
| Aug 5, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 1,400 |
| Aug 4, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | - | 3,292 |
| Jul 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 900 |
| Jul 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 4,603 |
| Jul 27, 2026 | 1.66 | 1.75 | 1.66 | 1.72 | 1.72 | 2.99% | 6,900 |
| Jul 24, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -2.91% | 10,000 |
| Jul 23, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | -4.44% | 6,012 |
| Jul 22, 2026 | 1.66 | 1.80 | 1.62 | 1.80 | 1.80 | 4.65% | 16,610 |
| Jul 21, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 4,885 |
| Jul 20, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -4.97% | 2,000 |
| Jul 15, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 1,658 |
| Jul 14, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | 1.11% | 36,297 |
| Jul 13, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.12% | 2,120 |
| Jul 10, 2026 | 1.61 | 1.80 | 1.61 | 1.78 | 1.78 | 11.25% | 56,060 |
| Jul 9, 2026 | 1.66 | 1.67 | 1.60 | 1.60 | 1.60 | -3.03% | 1,115 |
| Jul 8, 2026 | 1.58 | 1.70 | 1.58 | 1.65 | 1.65 | 5.10% | 58,816 |
| Jul 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 225 |
| Jul 6, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 3.33% | 1,700 |
| Jul 3, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | - | 2,814 |
| Jul 2, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 2,300 |
| Jun 30, 2026 | 1.56 | 1.56 | 1.47 | 1.50 | 1.50 | -3.85% | 13,300 |
| Jun 29, 2026 | 1.35 | 1.62 | 1.35 | 1.56 | 1.56 | 21.88% | 51,803 |
| Jun 26, 2026 | 1.27 | 1.28 | 1.17 | 1.28 | 1.28 | -1.54% | 5,600 |
| Jun 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,100 |
| Jun 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 100 |
| Jun 18, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -5.22% | 14,000 |
| Jun 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 500 |
| Jun 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | 200 |
| Jun 15, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 8,700 |
| Jun 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 2,100 |
| Jun 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Jun 5, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | 6,900 |
| Jun 4, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 5,300 |
| Jun 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | 300 |
| Jun 2, 2026 | 1.32 | 1.39 | 1.30 | 1.39 | 1.39 | 6.92% | 5,001 |
| Jun 1, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 2,146 |
| May 29, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 2.27% | 7,600 |
| May 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,510 |
| May 27, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | -1.49% | 1,250 |
| May 26, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 3.08% | 1,258 |
| May 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,300 |