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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	0.88	0.85	0.85	0.88	0.79	5,910
August 25, 2025	0.89	0.73	0.73	0.9	0.73	7,403
August 22, 2025	0.88	0.88	0.88	0.94	0.81	27,612
August 21, 2025	0.86	0.86	0.86	0.94	0.79	5,300
August 20, 2025	0.89	0.84	0.84	0.91	0.8	14,500
August 19, 2025	0.99	0.76	0.76	1	0.76	46,300
August 18, 2025	0.94	0.88	0.88	1.08	0.85	64,308
August 15, 2025	0.74	0.87	0.87	0.94	0.74	37,700
August 14, 2025	0.72	0.74	0.74	0.74	0.71	32,200
August 13, 2025	0.69	0.72	0.72	0.72	0.69	48,516
August 12, 2025	0.68	0.72	0.72	0.72	0.68	8,848
August 11, 2025	0.68	0.71	0.71	0.71	0.68	7,320
August 08, 2025	0.67	0.67	0.67	0.67	0.67	0
August 07, 2025	0.63	0.67	0.67	0.67	0.63	3,134
August 06, 2025	0.65	0.65	0.65	0.65	0.65	1,400
August 05, 2025	0.62	0.68	0.68	0.68	0.62	4,400
August 01, 2025	0.61	0.69	0.69	0.69	0.61	2,033
July 31, 2025	0.65	0.67	0.67	0.74	0.64	28,819
July 30, 2025	0.67	0.6	0.6	0.67	0.6	9,921
July 29, 2025	0.68	0.69	0.69	0.69	0.68	3,100

Avant Brands Inc. (AVNT.TO) TSX