Skip to main content
Avant Brands Inc. (TSX:AVNT)
Canada flag Canada · Delayed Price · Currency is CAD
0.790
-0.020 (-2.47%)
At close: Mar 6, 2026

Avant Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.790.790.790.790.79-2.47%500
Mar 5, 20260.800.810.760.810.81-3,001
Mar 3, 20260.800.810.750.810.81-5.81%8,918
Mar 2, 20260.810.860.810.860.861.18%21,273
Feb 27, 20260.850.850.850.850.85-1,390
Feb 26, 20260.850.850.830.850.85-5,007
Feb 25, 20260.850.850.850.850.85-3,001
Feb 24, 20260.830.860.830.850.852.41%32,482
Feb 23, 20260.830.830.830.830.83-2,001
Feb 20, 20260.830.830.830.830.83-2,002
Feb 19, 20260.830.830.820.830.83-1.19%6,896
Feb 18, 20260.870.870.840.840.84-5.62%1,369
Feb 17, 20260.830.890.830.890.891.14%2,594
Feb 12, 20260.880.880.880.880.88-0.56%506
Feb 11, 20260.890.890.890.890.89-855
Feb 10, 20260.870.920.870.890.89-1.67%5,000
Feb 9, 20260.830.900.830.900.904.65%9,964
Feb 6, 20260.860.870.850.860.863.61%13,501
Feb 5, 20260.840.840.830.830.83-3,490
Feb 4, 20260.830.830.830.830.83-1.19%1,633
Feb 3, 20260.830.850.820.840.84-1.18%9,542
Feb 2, 20260.880.880.850.850.85-5.56%4,820
Jan 30, 20260.950.950.900.900.90-3.23%19,050
Jan 29, 20260.850.960.820.930.935.68%56,321
Jan 28, 20260.900.900.880.880.88-2.22%6,304
Jan 27, 20260.910.910.900.900.90-2.17%4,651
Jan 26, 20260.910.920.910.920.921.10%10,377
Jan 23, 20260.860.910.860.910.918.33%14,834
Jan 22, 20260.850.870.840.840.84-1.18%6,514
Jan 21, 20260.900.900.850.850.85-7.61%7,953
Jan 20, 20260.960.970.920.920.928.24%34,211
Jan 19, 20260.930.930.840.850.85-10.53%4,102
Jan 16, 20260.910.950.890.950.95-10,873
Jan 15, 20260.930.950.930.950.95-1,614
Jan 14, 20260.950.950.950.950.95-1,046
Jan 13, 20260.900.960.900.950.953.26%25,617
Jan 12, 20260.780.920.780.920.92-4.17%2,522
Jan 9, 20260.951.000.950.960.961.05%8,934
Jan 8, 20260.910.950.910.950.956.74%2,001
Jan 7, 20260.890.890.890.890.89-2,883
Jan 5, 20260.920.930.890.890.89-2.20%4,199
Jan 2, 20260.910.910.910.910.911.11%525
Dec 31, 20250.900.900.900.900.90-2.17%545
Dec 30, 20250.880.990.880.920.922.22%19,247
Dec 29, 20250.900.910.890.900.90-5.26%43,772
Dec 24, 20250.950.950.950.950.952.15%801
Dec 23, 20250.980.980.860.930.93-7.92%11,712
Dec 22, 20250.961.020.941.011.013.06%9,466
Dec 19, 20251.021.050.860.980.98-2.97%14,832
Dec 18, 20251.021.061.011.011.01-16,272
Dec 17, 20251.021.071.011.011.01-3.81%22,724
Dec 16, 20251.041.050.881.051.052.94%15,244
Dec 15, 20250.981.060.861.021.026.25%126,218
Dec 12, 20250.760.980.760.960.966.67%14,638
Dec 11, 20250.830.900.830.900.9011.11%29,087
Dec 10, 20250.810.810.810.810.81-2.41%1,533
Dec 9, 20250.820.830.790.830.833.75%1,700
Dec 8, 20250.790.800.790.800.806.67%2,167
Dec 5, 20250.800.800.750.750.75-6.25%1,927
Dec 4, 20250.790.810.780.800.80-2.44%49,219
Dec 3, 20250.710.820.710.820.8217.14%50,128
Dec 2, 20250.800.800.700.700.70-12.50%23,735
Dec 1, 20250.630.800.630.800.80-15,048
Nov 28, 20250.800.800.760.800.80-3.61%8,066
Nov 27, 20250.800.830.800.830.837.79%1,796
Nov 26, 20250.800.800.770.770.77-1.28%3,183
Nov 25, 20250.780.780.730.780.781.30%10,236
Nov 24, 20250.710.770.710.770.774.05%6,223
Nov 21, 20250.700.740.680.740.7412.12%13,800
Nov 20, 20250.720.740.660.660.66-2.94%9,131
Nov 18, 20250.680.680.660.680.681.49%11,037
Nov 17, 20250.680.720.670.670.671.52%64,058
Nov 14, 20250.620.660.620.660.664.76%4,003
Nov 13, 20250.630.650.630.630.63-4.55%3,612
Nov 12, 20250.660.670.660.660.663.13%7,627
Nov 11, 20250.640.650.640.640.64-1.54%2,506
Nov 10, 20250.650.650.640.650.6510.17%5,500
Nov 7, 20250.590.590.590.590.59-4,000
Nov 6, 20250.610.610.590.590.59-7.81%5,335
Nov 5, 20250.640.640.640.640.64-3.03%2,950
Nov 4, 20250.650.660.610.660.661.54%2,850
Nov 3, 20250.600.650.600.650.654.84%6,324
Oct 31, 20250.620.620.620.620.62-1,546
Oct 30, 20250.590.620.590.620.628.77%17,022
Oct 29, 20250.600.600.570.570.57-1.72%34,329
Oct 28, 20250.600.600.560.580.58-6.45%62,258
Oct 27, 20250.620.630.620.620.621.64%5,048
Oct 24, 20250.620.640.590.610.611.67%9,830
Oct 23, 20250.650.650.560.600.60-3.23%19,565
Oct 22, 20250.650.680.620.620.62-9,775
Oct 21, 20250.660.690.620.620.62-6.06%9,013
Oct 20, 20250.700.700.620.660.66-4.35%15,137
Oct 17, 20250.700.720.680.690.69-4.17%11,576
Oct 16, 20250.810.810.720.720.72-15.29%18,548
Oct 15, 20250.940.940.850.850.85-4.49%2,315
Oct 14, 20250.880.890.860.890.891.14%7,273
Oct 10, 20250.900.900.880.880.88-4.35%5,916
Oct 9, 20250.910.920.910.920.921.66%33,981
Oct 8, 20250.880.910.880.910.916.47%10,016
Oct 7, 20250.840.850.840.850.856.25%1,166