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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	0.9	0.85	0.85	0.9	0.85	7,953
January 20, 2026	0.96	0.92	0.92	0.97	0.92	34,211
January 19, 2026	0.93	0.85	0.85	0.93	0.84	4,102
January 16, 2026	0.91	0.95	0.95	0.95	0.89	10,900
January 15, 2026	0.93	0.95	0.95	0.95	0.93	1,614
January 14, 2026	0.95	0.95	0.95	0.95	0.95	1,046
January 13, 2026	0.9	0.95	0.95	0.96	0.9	25,617
January 12, 2026	0.78	0.92	0.92	0.92	0.78	2,522
January 09, 2026	0.95	0.96	0.96	1	0.95	8,934
January 08, 2026	0.91	0.95	0.95	0.95	0.91	2,001
January 07, 2026	0.89	0.89	0.89	0.89	0.89	2,900
January 06, 2026	0.89	0.89	0.89	0.89	0.89	0
January 05, 2026	0.92	0.89	0.89	0.93	0.89	4,200
January 02, 2026	0.91	0.91	0.91	0.91	0.91	525
December 31, 2025	0.9	0.9	0.9	0.9	0.9	545
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

Avant Brands Inc. (AVNT.TO) TSX