Avante Corp. (TSXV:XX)
Canada · Delayed Price · Currency is CAD 1.650
+0.040 (2.48%)
Nov 9, 2026, 4:00 PM EST
Avante Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | 2.48% | 5,100 |
| Nov 5, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -5.29% | 5,700 |
| Nov 3, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 1,500 |
| Nov 2, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 4.17% | 2,097 |
| Oct 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 200 |
| Oct 29, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 3.01% | 1,400 |
| Oct 28, 2026 | 1.70 | 1.74 | 1.66 | 1.66 | 1.66 | 2.47% | 2,700 |
| Oct 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 514 |
| Oct 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 100 |
| Oct 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 100 |
| Oct 20, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 7,000 |
| Oct 19, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -1.20% | 2,660 |
| Oct 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 100 |
| Oct 15, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | - | 2,684 |
| Oct 14, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -3.51% | 7,500 |
| Oct 13, 2026 | 1.68 | 1.74 | 1.67 | 1.71 | 1.71 | 1.18% | 16,896 |
| Oct 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | 1,025 |
| Oct 7, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 7,400 |
| Oct 6, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | 1.25% | 2,000 |
| Oct 5, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -3.03% | 6,201 |
| Oct 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 300 |
| Oct 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 14,600 |
| Sep 29, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 5,200 |
| Sep 28, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | 3,600 |
| Sep 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.33% | 438 |
| Sep 23, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -1.32% | 2,045 |
| Sep 21, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -3.80% | 5,800 |
| Sep 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 300 |
| Sep 17, 2026 | 1.47 | 1.60 | 1.47 | 1.60 | 1.60 | 6.67% | 2,805 |
| Sep 16, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 12,000 |
| Sep 15, 2026 | 1.67 | 1.67 | 1.55 | 1.55 | 1.55 | -7.19% | 13,700 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -1.76% | 9,400 |
| Sep 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 1,027 |
| Sep 8, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | - | 3,340 |
| Sep 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 235 |
| Sep 3, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | -0.57% | 700 |
| Sep 2, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | 1,001 |
| Sep 1, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 100 |
| Aug 31, 2026 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 2.35% | 2,101 |
| Aug 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 200 |
| Aug 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 1,000 |
| Aug 25, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | 448 |
| Aug 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 500 |
| Aug 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 304 |
| Aug 20, 2026 | 1.68 | 1.70 | 1.65 | 1.69 | 1.69 | - | 8,600 |
| 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 |