AVNT.TO(AVNT.TO)
AVNT.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $0.56 | $0.57 | $0.54 | $0.57 | 12,742 |
| 7/28/2026 | $0.58 | $0.58 | $0.58 | $0.58 | - |
| 7/27/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 4,400 |
| 7/24/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 6,500 |
| 7/23/2026 | $0.55 | $0.59 | $0.55 | $0.59 | 4,600 |
| 7/22/2026 | $0.55 | $0.55 | $0.55 | $0.55 | 2,000 |
| 7/21/2026 | $0.53 | $0.60 | $0.53 | $0.60 | 2,000 |
| 7/20/2026 | $0.55 | $0.55 | $0.55 | $0.55 | 3,049 |
| 7/17/2026 | $0.56 | $0.56 | $0.54 | $0.54 | 10,242 |
| 7/16/2026 | $0.53 | $0.56 | $0.53 | $0.56 | 8,533 |
| 7/15/2026 | $0.53 | $0.65 | $0.51 | $0.56 | 41,714 |
| 7/14/2026 | $0.55 | $0.55 | $0.55 | $0.55 | - |
| 7/13/2026 | $0.51 | $0.55 | $0.51 | $0.55 | 3,600 |
| 7/10/2026 | $0.57 | $0.57 | $0.55 | $0.55 | 3,232 |
| 7/9/2026 | $0.53 | $0.55 | $0.53 | $0.55 | 3,408 |
| 7/8/2026 | $0.53 | $0.55 | $0.50 | $0.53 | 18,700 |
| 7/7/2026 | $0.58 | $0.58 | $0.53 | $0.55 | 11,800 |
| 7/6/2026 | $0.56 | $0.56 | $0.55 | $0.56 | 9,239 |
| 7/3/2026 | $0.59 | $0.59 | $0.59 | $0.59 | 18,764 |
| 7/2/2026 | $0.60 | $0.67 | $0.59 | $0.59 | 18,800 |
| 6/30/2026 | $0.61 | $0.61 | $0.61 | $0.61 | 128 |
| 6/29/2026 | $0.61 | $0.61 | $0.61 | $0.61 | 1,600 |
| 6/26/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 500 |
| 6/25/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 152 |
| 6/24/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 735 |
| 6/23/2026 | $0.59 | $0.59 | $0.54 | $0.57 | 8,500 |
| 6/22/2026 | $0.58 | $0.67 | $0.58 | $0.58 | 5,400 |
| 6/19/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 2,001 |
| 6/18/2026 | $0.58 | $0.58 | $0.58 | $0.58 | - |
| 6/17/2026 | $0.53 | $0.58 | $0.53 | $0.58 | 1,833 |
| 6/16/2026 | $0.52 | $0.65 | $0.52 | $0.65 | 6,420 |
| 6/15/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 1,045 |
| 6/12/2026 | $0.67 | $0.67 | $0.60 | $0.64 | 7,013 |
| 6/11/2026 | $0.59 | $0.65 | $0.59 | $0.65 | 31,929 |
| 6/10/2026 | $0.57 | $0.57 | $0.57 | $0.57 | - |
| 6/9/2026 | $0.60 | $0.60 | $0.53 | $0.57 | 13,030 |
| 6/8/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 2,042 |
| 6/5/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 3,000 |
| 6/4/2026 | $0.62 | $0.62 | $0.62 | $0.62 | 7,000 |
| 6/3/2026 | $0.60 | $0.60 | $0.59 | $0.59 | 5,546 |
| 6/2/2026 | $0.60 | $0.60 | $0.59 | $0.59 | 2,000 |
| 6/1/2026 | $0.62 | $0.62 | $0.58 | $0.61 | 13,106 |
| 5/29/2026 | $0.61 | $0.65 | $0.61 | $0.65 | 16,500 |
| 5/28/2026 | $0.61 | $0.63 | $0.60 | $0.63 | 8,300 |
| 5/27/2026 | $0.59 | $0.60 | $0.55 | $0.60 | 11,500 |
| 5/26/2026 | $0.48 | $0.61 | $0.48 | $0.60 | 24,836 |
| 5/25/2026 | $0.57 | $0.60 | $0.54 | $0.60 | 9,500 |
| 5/22/2026 | $0.60 | $0.60 | $0.56 | $0.56 | 7,236 |
| 5/21/2026 | $0.59 | $0.59 | $0.59 | $0.59 | 3,400 |
| 5/20/2026 | $0.62 | $0.62 | $0.59 | $0.59 | 6,300 |
| 5/19/2026 | $0.60 | $0.64 | $0.59 | $0.64 | 6,300 |
| 5/15/2026 | $0.58 | $0.61 | $0.58 | $0.61 | 1,501 |
| 5/14/2026 | $0.60 | $0.60 | $0.54 | $0.58 | 8,603 |
| 5/13/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 5 |
| 5/12/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 5,648 |
| 5/11/2026 | $0.60 | $0.60 | $0.58 | $0.58 | 10,500 |
| 5/8/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 600 |
| 5/7/2026 | $0.60 | $0.61 | $0.60 | $0.61 | 9,844 |
| 5/6/2026 | $0.56 | $0.56 | $0.56 | $0.56 | 1,100 |
| 5/5/2026 | $0.63 | $0.63 | $0.55 | $0.56 | 68,100 |
| 5/4/2026 | $0.52 | $0.67 | $0.50 | $0.58 | 39,225 |
| 5/1/2026 | $0.50 | $0.52 | $0.50 | $0.50 | 29,704 |