Skip to main content
Avante Corp. (TSXV:XX)
Canada flag Canada · Delayed Price · Currency is CAD
1.120
-0.040 (-3.45%)
Dec 5, 2025, 2:39 PM EST

Avante Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.111.171.111.161.168.41%6,115
Dec 3, 20251.091.091.041.071.07-0.93%24,600
Dec 2, 20251.061.081.061.081.08-3.57%2,050
Dec 1, 20251.101.171.101.121.121.82%4,200
Nov 28, 20251.081.101.051.101.102.80%34,800
Nov 27, 20251.041.111.041.071.073.88%66,560
Nov 26, 20251.021.031.021.031.03-2,390
Nov 25, 20251.031.031.021.031.03-1.90%2,600
Nov 24, 20251.091.091.021.051.05-5,750
Nov 21, 20251.041.051.001.051.051.94%26,800
Nov 20, 20251.051.051.021.031.03-0.96%600
Nov 19, 20251.041.041.001.041.040.97%3,900
Nov 18, 20251.031.031.001.031.03-16,100
Nov 17, 20251.001.031.001.031.033.00%1,835
Nov 14, 20251.001.001.001.001.00-0.99%700
Nov 13, 20250.971.030.951.011.011.00%53,310
Nov 12, 20250.951.000.951.001.005.26%24,200
Nov 7, 20250.960.960.950.950.95-1.04%16,925
Nov 6, 20250.930.960.930.960.963.23%16,500
Nov 5, 20250.930.930.930.930.93-1.06%3,000
Nov 4, 20250.950.960.940.940.941.08%22,002
Nov 3, 20250.960.960.930.930.93-1.06%13,003
Oct 31, 20250.960.960.940.940.94-3.09%13,700
Oct 30, 20250.980.980.960.970.97-1.02%5,200
Oct 29, 20250.980.980.980.980.981.03%11,500
Oct 28, 20250.991.000.960.970.97-3.00%12,400
Oct 27, 20250.981.000.981.001.002.04%9,500
Oct 24, 20250.950.990.950.980.983.16%22,510
Oct 23, 20250.930.950.930.950.955.56%3,350
Oct 22, 20250.910.990.890.900.90-5.26%29,500
Oct 21, 20250.990.990.910.950.95-1.04%24,510
Oct 20, 20250.960.960.960.960.96-1.03%1,000
Oct 17, 20251.011.020.970.970.97-5.83%33,078
Oct 16, 20251.001.051.001.031.03-3.74%9,405
Oct 15, 20250.971.070.971.071.0711.46%9,840
Oct 14, 20250.940.960.940.960.965.49%17,828
Oct 10, 20250.930.930.910.910.91-4.21%15,000
Oct 9, 20250.950.950.950.950.955.56%13,510
Oct 8, 20250.890.900.890.900.90-3.23%124,048
Oct 7, 20250.920.950.920.930.931.09%1,607
Oct 6, 20250.930.930.920.920.92-2,520
Oct 3, 20250.930.930.920.920.92-16,000
Oct 2, 20250.920.920.910.920.92-19,700
Oct 1, 20250.900.930.900.920.924.55%46,500
Sep 30, 20250.860.880.860.880.883.53%74,900
Sep 29, 20250.850.850.850.850.851.19%5,634
Sep 25, 20250.850.850.830.840.84-1.18%14,000
Sep 24, 20250.850.860.850.850.85-3.41%36,395
Sep 23, 20250.860.880.860.880.883.53%48,500
Sep 22, 20250.860.860.850.850.851.19%21,700
Sep 19, 20250.850.860.820.840.84-16,000
Sep 18, 20250.870.870.840.840.84-2.33%2,450
Sep 16, 20250.860.860.840.860.86-1.15%20,800
Sep 15, 20250.880.880.870.870.873.57%1,500
Sep 12, 20250.890.890.840.840.84-5.62%6,500
Sep 11, 20250.870.890.870.890.892.30%42,440
Sep 9, 20250.860.870.860.870.87-10,500
Sep 8, 20250.870.870.820.870.872.35%25,110
Sep 4, 20250.840.860.830.850.853.66%23,500
Sep 3, 20250.820.830.820.820.82-3,500
Sep 2, 20250.840.840.820.820.82-2.38%14,000
Aug 29, 20250.830.840.820.840.84-7,678
Aug 28, 20250.850.850.830.840.84-2.33%4,940
Aug 27, 20250.870.880.860.860.861.18%10,220
Aug 26, 20250.840.870.840.850.85-4.49%22,500
Aug 25, 20250.820.890.820.890.898.54%49,861
Aug 22, 20250.810.820.810.820.821.23%17,800
Aug 21, 20250.760.810.760.810.818.00%7,988
Aug 20, 20250.750.760.750.750.751.35%5,278
Aug 19, 20250.760.760.740.740.74-1.33%5,200
Aug 18, 20250.740.750.740.750.75-6,500
Aug 14, 20250.750.760.750.750.751.35%18,527
Aug 13, 20250.750.750.740.740.74-1.33%5,700
Aug 12, 20250.750.760.750.750.75-9,010
Aug 11, 20250.750.750.750.750.75-520
Aug 8, 20250.770.770.720.750.75-3.85%120,377
Aug 7, 20250.770.780.770.780.78-23,500
Aug 6, 20250.780.780.780.780.78-1.27%500
Aug 5, 20250.800.800.780.790.79-1.25%37,000
Aug 1, 20250.810.810.800.800.80-2.44%13,500
Jul 31, 20250.820.820.800.820.82-45,135
Jul 30, 20250.830.850.820.820.82-3.53%45,870
Jul 29, 20250.850.850.840.850.85-20,500
Jul 28, 20250.860.870.850.850.85-94,863
Jul 25, 20250.850.850.840.850.85-29,000
Jul 23, 20250.850.850.850.850.85-5,120
Jul 21, 20250.860.860.840.850.85-2.30%21,000
Jul 18, 20250.850.870.850.870.872.35%35,500
Jul 17, 20250.860.860.850.850.85-1.16%30,523
Jul 16, 20250.850.860.840.860.862.38%21,600
Jul 14, 20250.850.880.840.840.84-1.18%21,100
Jul 11, 20250.850.850.850.850.85-1.16%4,800
Jul 10, 20250.860.860.860.860.862.38%8,300
Jul 9, 20250.890.890.840.840.84-3.45%40,890
Jul 8, 20250.890.890.870.870.87-2.25%5,002
Jul 7, 20250.860.890.850.890.892.30%16,013
Jul 4, 20250.870.870.870.870.872.35%3,000
Jul 3, 20250.850.860.850.850.85-111,414
Jul 2, 20250.820.850.820.850.85-47,069
Jun 27, 20250.850.850.840.850.85-14,000