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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	0.7	0.67	0.67	0.7	0.62	4,300
July 25, 2025	0.7	0.7	0.7	0.7	0.7	0
July 24, 2025	0.7	0.7	0.7	0.72	0.7	2,100
July 23, 2025	0.72	0.72	0.72	0.72	0.72	0
July 22, 2025	0.69	0.72	0.72	0.72	0.68	5,300
July 21, 2025	0.71	0.68	0.68	0.71	0.68	12,600
July 18, 2025	0.75	0.73	0.73	0.77	0.73	3,702
July 17, 2025	0.75	0.73	0.73	0.75	0.73	2,110
July 16, 2025	0.75	0.71	0.71	0.76	0.7	10,700
July 15, 2025	0.8	0.8	0.8	0.8	0.8	4,346
July 14, 2025	0.8	0.8	0.8	0.8	0.77	7,403
July 11, 2025	0.79	0.79	0.79	0.79	0.79	0
July 10, 2025	0.8	0.79	0.79	0.8	0.79	4,500
July 09, 2025	0.8	0.8	0.8	0.8	0.8	6,300
July 08, 2025	0.78	0.8	0.8	0.83	0.78	30,600
July 07, 2025	0.78	0.77	0.77	0.78	0.77	1,300
July 04, 2025	0.78	0.78	0.78	0.78	0.78	500
July 03, 2025	0.77	0.77	0.77	0.77	0.77	800
July 02, 2025	0.75	0.77	0.77	0.77	0.74	10,433
June 30, 2025	0.73	0.78	0.78	0.78	0.72	8,200
June 27, 2025	0.72	0.71	0.71	0.72	0.71	4,000
June 26, 2025	0.75	0.74	0.74	0.75	0.74	9,326
June 25, 2025	0.75	0.75	0.75	0.75	0.75	2,601
June 24, 2025	0.75	0.77	0.77	0.77	0.75	2,000
June 23, 2025	0.81	0.75	0.75	0.81	0.75	8,700
June 20, 2025	0.72	0.75	0.75	0.78	0.6	13,106
June 19, 2025	0.7	0.72	0.72	0.72	0.7	3,100
June 18, 2025	0.78	0.78	0.78	0.78	0.78	500
June 17, 2025	0.85	0.75	0.75	0.85	0.75	2,600
June 16, 2025	0.77	0.76	0.76	0.77	0.76	3,100
June 13, 2025	0.77	0.77	0.77	0.77	0.77	0
June 12, 2025	0.77	0.77	0.77	0.77	0.77	0
June 11, 2025	0.77	0.77	0.77	0.77	0.77	500
June 10, 2025	0.8	0.78	0.78	0.8	0.78	2,700
June 09, 2025	0.75	0.85	0.85	0.85	0.73	11,100
June 06, 2025	0.83	0.72	0.72	0.83	0.72	5,300
June 05, 2025	0.8	0.78	0.78	0.8	0.78	1,526
June 04, 2025	0.78	0.84	0.84	0.84	0.78	2,299
June 03, 2025	0.8	0.8	0.8	0.8	0.79	9,626
June 02, 2025	0.83	0.8	0.8	0.83	0.8	2,027
May 30, 2025	0.83	0.82	0.82	0.83	0.82	7,400
May 29, 2025	0.83	0.83	0.83	0.83	0.83	2,000

Avant Brands Inc. (AVNT.TO) TSX