NASDAQ : AVX
Avax One Technology Ltd. — Price history
Financials · Asset Management · Canada
Last price 4.6 USD (Nov 2, 2026, 3:22 PM EST) · Market cap 34.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Avax One Technology Ltd. (AVX) closed at 4.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.53 | 4.88 | 4.38 | 4.39 | 163,293 | -2.88% |
| 2026-10-30 | 4.7 | 5.06 | 4.45 | 4.52 | 236,223 | -6.42% |
| 2026-10-29 | 4.24 | 4.99 | 4.24 | 4.83 | 248,337 | +11.55% |
| 2026-10-28 | 4.32 | 4.784 | 4.18 | 4.33 | 181,611 | -0.92% |
| 2026-10-27 | 4.48 | 5.149 | 4.21 | 4.37 | 351,884 | -2.67% |
| 2026-10-26 | 4 | 4.645 | 3.855 | 4.49 | 231,353 | +7.67% |
| 2026-10-23 | 4.38 | 4.59 | 4.03 | 4.17 | 318,225 | -4.79% |
| 2026-10-22 | 4.32 | 4.61 | 4.202 | 4.38 | 258,152 | -1.35% |
| 2026-10-21 | 4.34 | 4.904 | 4.13 | 4.44 | 317,951 | +7.25% |
| 2026-10-20 | 4.03 | 4.39 | 4.02 | 4.14 | 152,128 | +1.22% |
| 2026-10-19 | 4.44 | 4.918 | 4.035 | 4.09 | 144,619 | -7.88% |
| 2026-10-16 | 4.8 | 4.838 | 4.332 | 4.44 | 101,866 | -7.88% |
| 2026-10-15 | 4.54 | 4.99 | 4.38 | 4.82 | 196,071 | +4.78% |
| 2026-10-14 | 4.98 | 5.32 | 4.54 | 4.6 | 147,728 | -9.27% |
| 2026-10-13 | 5.41 | 5.65 | 5.05 | 5.07 | 100,457 | -6.63% |
| 2026-10-12 | 4.85 | 5.686 | 4.85 | 5.43 | 245,395 | +13.36% |
| 2026-10-09 | 5.04 | 5.49 | 4.73 | 4.79 | 256,573 | -4.01% |
| 2026-10-08 | 6.02 | 6.06 | 4.88 | 4.99 | 422,697 | -18.80% |
| 2026-10-07 | 6.03 | 6.37 | 5.95 | 6.145 | 240,996 | +3.80% |
| 2026-10-06 | 6.37 | 6.856 | 5.89 | 5.92 | 323,401 | -6.33% |
| 2026-10-05 | 6.21 | 6.69 | 6.15 | 6.32 | 260,782 | +1.94% |
| 2026-10-02 | 7.16 | 7.55 | 6.17 | 6.2 | 446,764 | -9.22% |
| 2026-10-01 | 7.14 | 7.25 | 6.49 | 6.83 | 274,295 | -3.53% |
| 2026-09-30 | 6.9 | 7.25 | 6.75 | 7.08 | 330,282 | +4.27% |
| 2026-09-29 | 6.9 | 7.383 | 6.55 | 6.79 | 485,734 | +7.44% |
| 2026-09-28 | 5.9 | 6.51 | 5.7 | 6.32 | 380,817 | +4.64% |
| 2026-09-25 | 5.47 | 6.198 | 5.35 | 6.04 | 355,325 | +10.83% |
| 2026-09-24 | 4.08 | 5.49 | 3.995 | 5.45 | 2,028,378 | +32.93% |
| 2026-09-23 | 4.43 | 4.565 | 3.93 | 4.1 | 319,877 | -7.03% |
| 2026-09-22 | 4.3 | 4.8 | 4.2 | 4.41 | 875,485 | -0.23% |
| 2026-09-21 | 4.4 | 4.92 | 4.32 | 4.42 | 1,690,663 | +13.62% |
| 2026-09-18 | 3.74 | 3.9 | 3.675 | 3.89 | 145,920 | +4.99% |
| 2026-09-17 | 3.5 | 3.96 | 3.5 | 3.705 | 165,528 | +9.29% |
| 2026-09-16 | 3.76 | 3.9 | 3.19 | 3.39 | 159,829 | -11.02% |
| 2026-09-15 | 3.82 | 3.855 | 3.695 | 3.81 | 93,565 | -0.78% |
| 2026-09-14 | 3.93 | 3.97 | 3.75 | 3.84 | 357,492 | -2.29% |
| 2026-09-11 | 3.8 | 3.95 | 3.675 | 3.93 | 149,458 | +4.94% |
| 2026-09-10 | 3.78 | 3.92 | 3.6 | 3.745 | 78,702 | -2.22% |
| 2026-09-09 | 3.72 | 3.89 | 3.7 | 3.83 | 140,718 | +3.79% |
| 2026-09-08 | 3.76 | 3.95 | 3.6 | 3.69 | 200,184 | +1.10% |
| 2026-09-04 | 3.6 | 3.94 | 3.59 | 3.65 | 37,488 | +0.27% |
| 2026-09-03 | 3.66 | 4 | 3.61 | 3.64 | 82,141 | +0.83% |
| 2026-09-02 | 3.44 | 3.982 | 3.44 | 3.61 | 107,208 | +4.34% |
| 2026-09-01 | 3.46 | 3.84 | 3.315 | 3.46 | 142,019 | -1.70% |
| 2026-08-31 | 3.418 | 3.63 | 3.27 | 3.52 | 25,979 | +3.23% |
| 2026-08-28 | 3.49 | 3.49 | 3.385 | 3.41 | 14,208 | -2.29% |
| 2026-08-27 | 3.58 | 3.75 | 3.485 | 3.49 | 35,920 | -1.41% |
| 2026-08-26 | 3.53 | 3.74 | 3.362 | 3.54 | 36,020 | +0.28% |
| 2026-08-25 | 3.65 | 3.75 | 3.53 | 3.53 | 21,634 | -4.34% |
| 2026-08-24 | 3.32 | 4 | 3.32 | 3.69 | 163,093 | +13.71% |
| 2026-08-21 | 3.19 | 3.43 | 3.1 | 3.245 | 59,041 | +7.45% |
| 2026-08-20 | 3 | 3.49 | 2.96 | 3.02 | 68,699 | +2.72% |
| 2026-08-19 | 3.04 | 3.04 | 2.82 | 2.94 | 48,133 | -0.34% |
| 2026-08-18 | 3.259 | 3.259 | 2.95 | 2.95 | 13,428 | -3.28% |
| 2026-08-17 | 3.07 | 3.24 | 2.98 | 3.05 | 14,852 | -3.33% |
| 2026-08-14 | 3.25 | 3.33 | 3.01 | 3.155 | 26,662 | +1.45% |
| 2026-08-13 | 3.13 | 3.38 | 3.1 | 3.11 | 30,612 | -0.70% |
| 2026-08-12 | 3.32 | 3.384 | 3.132 | 3.132 | 3,381 | +0.71% |
| 2026-08-11 | 3.4 | 3.4 | 3.11 | 3.11 | 9,923 | -10.89% |
| 2026-08-10 | 3.455 | 3.61 | 3.32 | 3.49 | 6,644 | -1.41% |
| 2026-08-07 | 3.17 | 3.79 | 3.17 | 3.54 | 30,274 | +11.67% |
| 2026-08-06 | 3.11 | 3.35 | 3.1 | 3.17 | 10,394 | +0.96% |
| 2026-08-05 | 3.11 | 3.43 | 3.11 | 3.14 | 10,174 | -1.88% |
| 2026-08-04 | 3.05 | 3.33 | 2.98 | 3.2 | 16,141 | +7.02% |
| 2026-08-03 | 2.97 | 3.157 | 2.81 | 2.99 | 20,341 | +3.10% |
| 2026-07-31 | 3.09 | 3.09 | 2.88 | 2.9 | 12,256 | -5.84% |
| 2026-07-30 | 3 | 3.42 | 3 | 3.08 | 22,314 | +2.67% |
| 2026-07-29 | 3.02 | 3.2 | 2.95 | 3 | 19,925 | -1.64% |
| 2026-07-28 | 3.38 | 3.39 | 3 | 3.05 | 31,885 | -9.76% |
| 2026-07-27 | 3.64 | 4.05 | 3.16 | 3.38 | 14,425 | -2.31% |
| 2026-07-24 | 3.43 | 3.641 | 3.43 | 3.46 | 4,488 | -2.81% |
| 2026-07-23 | 3.43 | 3.69 | 3.43 | 3.56 | 37,576 | +2.89% |
| 2026-07-22 | 3.49 | 3.87 | 3.45 | 3.46 | 9,697 | +0.29% |
| 2026-07-21 | 3.72 | 3.73 | 3.37 | 3.45 | 49,593 | -1.99% |
| 2026-07-20 | 3.664 | 3.73 | 3.52 | 3.52 | 14,914 | -2.22% |
| 2026-07-17 | 3.68 | 3.928 | 3.6 | 3.6 | 8,796 | -4.26% |
| 2026-07-16 | 4.312 | 4.312 | 3.76 | 3.76 | 11,727 | -5.05% |
| 2026-07-15 | 4.36 | 4.71 | 3.96 | 3.96 | 14,482 | -8.97% |
| 2026-07-14 | 4.75 | 4.96 | 4.32 | 4.35 | 22,647 | -8.03% |
| 2026-07-13 | 5.35 | 5.495 | 4.58 | 4.73 | 10,856 | -11.92% |
| 2026-07-10 | 5.46 | 5.93 | 5.37 | 5.37 | 26,263 | -1.10% |
| 2026-07-09 | 5.25 | 6.11 | 5.25 | 5.43 | 38,551 | +4.32% |
| 2026-07-08 | 5.485 | 5.54 | 5.205 | 5.205 | 32,627 | -6.72% |
| 2026-07-07 | 5.645 | 5.69 | 5.01 | 5.58 | 61,619 | -0.89% |
| 2026-07-06 | 5.21 | 5.86 | 5.21 | 5.63 | 37,783 | +3.11% |
| 2026-07-02 | 5.7 | 6 | 5.3 | 5.46 | 19,849 | +5.61% |
| 2026-07-01 | 5.49 | 5.55 | 4.8 | 5.17 | 61,700 | -0.39% |
| 2026-06-30 | 5.65 | 5.65 | 4.95 | 5.19 | 54,399 | -8.95% |
| 2026-06-29 | 6.3 | 6.3 | 5.66 | 5.7 | 35,427 | -10.66% |
| 2026-06-26 | 5.87 | 6.395 | 5.87 | 6.38 | 25,906 | +9.43% |
| 2026-06-25 | 5.55 | 5.87 | 5.55 | 5.83 | 17,287 | +2.28% |
| 2026-06-24 | 5.56 | 5.75 | 5.32 | 5.7 | 13,800 | +0.53% |
| 2026-06-23 | 5.53 | 5.73 | 5.445 | 5.67 | 39,482 | +0.18% |
| 2026-06-22 | 5.52 | 5.68 | 5.15 | 5.66 | 26,661 | +1.62% |
| 2026-06-18 | 5.82 | 6.1 | 5.46 | 5.57 | 41,367 | -2.79% |
| 2026-06-17 | 5.78 | 5.97 | 5.41 | 5.73 | 20,578 | -1.55% |
| 2026-06-16 | 5.34 | 6.245 | 5.34 | 5.82 | 51,658 | +9.40% |
| 2026-06-15 | 5.25 | 5.6 | 4.75 | 5.32 | 54,882 | +6.24% |
| 2026-06-12 | 4.44 | 5.28 | 4.384 | 5.008 | 99,899 | +12.78% |
| 2026-06-11 | 4.645 | 4.645 | 4.226 | 4.44 | 37,726 | -10.30% |
| 2026-06-10 | 4.918 | 5.135 | 4.807 | 4.95 | 11,556 | -0.84% |
| 2026-06-09 | 5.04 | 5.131 | 4.457 | 4.992 | 18,901 | +3.69% |
| 2026-06-08 | 5.064 | 5.1 | 4.814 | 4.814 | 10,665 | +0.02% |
| 2026-06-05 | 5.608 | 5.616 | 4.739 | 4.813 | 61,447 | -14.17% |
| 2026-06-04 | 5.736 | 5.956 | 5.58 | 5.608 | 20,936 | -1.72% |
| 2026-06-03 | 5.958 | 6.079 | 5.7 | 5.706 | 24,397 | -4.90% |
| 2026-06-02 | 6.24 | 6.24 | 6 | 6 | 11,109 | -4.98% |
| 2026-06-01 | 6.24 | 6.71 | 5.944 | 6.314 | 36,836 | -0.83% |
| 2026-05-29 | 6.72 | 6.916 | 6.367 | 6.367 | 11,743 | -4.55% |
| 2026-05-28 | 6.905 | 7.176 | 6.671 | 6.671 | 17,460 | -3.05% |
| 2026-05-27 | 6.96 | 7.1 | 6.804 | 6.881 | 7,476 | -1.14% |
| 2026-05-26 | 6.804 | 7.188 | 6.804 | 6.96 | 27,115 | +1.63% |
| 2026-05-22 | 7.056 | 7.35 | 6.848 | 6.848 | 30,963 | -1.96% |
| 2026-05-21 | 6.776 | 7.282 | 6.738 | 6.985 | 59,209 | +1.04% |
| 2026-05-20 | 6.346 | 7.258 | 6.24 | 6.913 | 32,899 | +10.41% |
| 2026-05-19 | 6.444 | 6.72 | 6.161 | 6.262 | 25,165 | -3.76% |
| 2026-05-18 | 6.48 | 6.6 | 5.982 | 6.506 | 25,178 | +0.59% |
| 2026-05-15 | 5.52 | 6.655 | 5.52 | 6.468 | 40,531 | +11.07% |
| 2026-05-14 | 6.077 | 6.096 | 5.52 | 5.824 | 149,988 | -1.38% |
| 2026-05-13 | 6.109 | 6.12 | 5.905 | 5.905 | 15,077 | -3.36% |