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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	0.88	0.92	0.92	0.99	0.88	19,247
December 29, 2025	0.9	0.9	0.9	0.91	0.89	43,800
December 23, 2025	0.98	0.93	0.93	0.98	0.86	11,712
December 22, 2025	0.96	1.01	1.01	1.02	0.94	9,500
December 19, 2025	1.02	0.98	0.98	1.05	0.86	14,832
December 18, 2025	1.02	1.01	1.01	1.06	1.01	16,300
December 17, 2025	1.02	1.01	1.01	1.07	1.01	22,724
December 16, 2025	1.04	1.05	1.05	1.05	0.88	15,244
December 15, 2025	0.98	1.02	1.02	1.06	0.86	126,218
December 12, 2025	0.76	0.96	0.96	0.98	0.76	14,638
December 11, 2025	0.83	0.9	0.9	0.9	0.83	29,100
December 10, 2025	0.81	0.81	0.81	0.81	0.81	1,533
December 09, 2025	0.82	0.83	0.83	0.83	0.79	1,700
December 08, 2025	0.79	0.8	0.8	0.8	0.79	2,200
December 05, 2025	0.8	0.75	0.75	0.8	0.75	1,927
December 04, 2025	0.79	0.8	0.8	0.81	0.78	49,219
December 03, 2025	0.71	0.82	0.82	0.82	0.71	50,128
December 02, 2025	0.8	0.7	0.7	0.8	0.7	23,735
December 01, 2025	0.63	0.8	0.8	0.8	0.63	15,048
November 28, 2025	0.8	0.8	0.8	0.8	0.76	8,100
November 27, 2025	0.8	0.83	0.83	0.83	0.8	1,800
November 26, 2025	0.8	0.77	0.77	0.8	0.77	3,200
November 25, 2025	0.78	0.78	0.78	0.78	0.73	10,236
November 24, 2025	0.71	0.77	0.77	0.77	0.71	6,223
November 21, 2025	0.7	0.74	0.74	0.74	0.68	13,800
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

Avant Brands Inc. (AVNT.TO) TSX