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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.83	0.83	0.83	0.83	0.83	2,002
February 19, 2026	0.83	0.83	0.83	0.83	0.82	6,900
February 18, 2026	0.87	0.84	0.84	0.87	0.84	1,400
February 17, 2026	0.83	0.89	0.89	0.89	0.83	2,600
February 13, 2026	0.88	0.88	0.88	0.88	0.88	0
February 12, 2026	0.88	0.88	0.88	0.88	0.88	506
February 11, 2026	0.89	0.89	0.89	0.89	0.89	900
February 10, 2026	0.87	0.89	0.89	0.92	0.87	5,000
February 09, 2026	0.83	0.9	0.9	0.9	0.83	10,000
February 06, 2026	0.86	0.86	0.86	0.87	0.85	13,501
February 05, 2026	0.84	0.83	0.83	0.84	0.83	3,500
February 04, 2026	0.83	0.83	0.83	0.83	0.83	1,633
February 03, 2026	0.83	0.84	0.84	0.85	0.82	9,542
February 02, 2026	0.88	0.85	0.85	0.88	0.85	4,820
January 30, 2026	0.95	0.9	0.9	0.95	0.9	19,100
January 29, 2026	0.85	0.93	0.93	0.96	0.82	56,321
January 28, 2026	0.9	0.88	0.88	0.9	0.88	6,304
January 27, 2026	0.91	0.9	0.9	0.91	0.9	4,700
January 26, 2026	0.91	0.92	0.92	0.92	0.91	10,400
January 23, 2026	0.86	0.91	0.91	0.91	0.86	14,834
January 22, 2026	0.85	0.84	0.84	0.87	0.84	6,514
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

Avant Brands Inc. (AVNT.TO) TSX