Avant Brands Inc. - AVNT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	0.72	0.66	0.66	0.74	0.66	9,131
November 19, 2025	0.68	0.68	0.68	0.68	0.68	11,037
November 18, 2025	0.68	0.68	0.68	0.68	0.66	11,037
November 17, 2025	0.68	0.67	0.67	0.72	0.67	64,058
November 14, 2025	0.62	0.66	0.66	0.66	0.62	4,003
November 13, 2025	0.63	0.63	0.63	0.65	0.63	3,612
November 12, 2025	0.66	0.66	0.66	0.67	0.66	7,627
November 11, 2025	0.64	0.64	0.64	0.65	0.64	2,506
November 10, 2025	0.65	0.65	0.65	0.65	0.64	5,500
November 07, 2025	0.59	0.59	0.59	0.59	0.59	4,000
November 06, 2025	0.61	0.59	0.59	0.61	0.59	5,335
November 05, 2025	0.64	0.64	0.64	0.64	0.64	2,950
November 04, 2025	0.65	0.66	0.66	0.66	0.61	2,900
November 03, 2025	0.6	0.65	0.65	0.65	0.6	6,324
October 31, 2025	0.62	0.62	0.62	0.62	0.62	1,546
October 30, 2025	0.59	0.62	0.62	0.62	0.59	17,022
October 29, 2025	0.6	0.57	0.57	0.6	0.57	34,329
October 28, 2025	0.6	0.58	0.58	0.6	0.56	62,300
October 27, 2025	0.62	0.62	0.62	0.63	0.62	5,048
October 24, 2025	0.62	0.61	0.61	0.64	0.59	9,830
October 23, 2025	0.65	0.6	0.6	0.65	0.56	19,600
October 22, 2025	0.65	0.62	0.62	0.68	0.62	9,800
October 21, 2025	0.66	0.62	0.62	0.69	0.62	9,013
October 20, 2025	0.7	0.66	0.66	0.7	0.62	15,137
October 17, 2025	0.7	0.69	0.69	0.72	0.68	11,600
October 16, 2025	0.81	0.72	0.72	0.81	0.72	18,548
October 15, 2025	0.94	0.85	0.85	0.94	0.85	2,315
October 14, 2025	0.88	0.89	0.89	0.89	0.86	7,300
October 10, 2025	0.9	0.88	0.88	0.9	0.88	5,916
October 09, 2025	0.91	0.92	0.92	0.92	0.91	34,000
October 08, 2025	0.88	0.91	0.91	0.91	0.88	10,016
October 07, 2025	0.84	0.85	0.85	0.85	0.84	1,200
October 06, 2025	0.84	0.8	0.8	0.84	0.8	1,100
October 03, 2025	0.83	0.82	0.82	0.83	0.82	1,225
October 02, 2025	0.82	0.83	0.83	0.83	0.82	3,809
October 01, 2025	0.8	0.8	0.8	0.8	0.8	540
September 30, 2025	0.85	0.85	0.85	0.85	0.85	1,000
September 29, 2025	0.82	0.92	0.92	0.92	0.82	9,400
September 26, 2025	0.8	0.8	0.8	0.8	0.8	3,300
September 25, 2025	0.83	0.83	0.83	0.83	0.83	500
September 24, 2025	0.82	0.84	0.84	0.84	0.82	7,300
September 23, 2025	0.83	0.8	0.8	0.83	0.8	3,200
September 22, 2025	0.82	0.82	0.82	0.82	0.82	500
September 19, 2025	0.82	0.82	0.82	0.82	0.81	2,700
September 18, 2025	0.81	0.81	0.81	0.81	0.81	1,000
September 17, 2025	0.81	0.81	0.81	0.81	0.81	1,500
September 16, 2025	0.81	0.81	0.81	0.81	0.81	0
September 15, 2025	0.82	0.81	0.81	0.82	0.81	5,000
September 12, 2025	0.83	0.83	0.83	0.83	0.83	1,530
September 11, 2025	0.81	0.83	0.83	0.83	0.81	7,500
September 10, 2025	0.81	0.81	0.81	0.81	0.81	0
September 09, 2025	0.82	0.81	0.81	0.82	0.8	22,049
September 08, 2025	0.86	0.86	0.86	0.86	0.86	1,000
September 05, 2025	0.85	0.85	0.85	0.87	0.85	9,312
September 04, 2025	0.84	0.83	0.83	0.86	0.83	5,500
September 03, 2025	0.84	0.84	0.84	0.84	0.84	0
September 02, 2025	0.86	0.84	0.84	0.86	0.84	1,310
August 29, 2025	0.9	0.91	0.91	1	0.9	10,200
August 28, 2025	0.77	0.87	0.87	0.87	0.77	3,506
August 27, 2025	0.9	0.84	0.84	0.9	0.84	3,609

Avant Brands Inc. (AVNT.TO) TSX