Avante Corp. (TSXV:XX)
Canada · Delayed Price · Currency is CAD 1.650
0.00 (0.00%)
Sep 29, 2026, 12:50 PM EST
Avante Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |