Aventis Energy Inc. (CSE:AVE)
Canada flag Canada · Delayed Price · Currency is CAD
0.2950
0.00 (0.00%)
Jun 9, 2025, 9:30 AM EDT

Aventis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20250.300.300.300.30--126,300
Jun 6, 20250.280.300.280.30-5.36%1,325,500
Jun 5, 20250.280.280.260.28--679,789
Jun 4, 20250.250.280.250.28-12.00%931,608
Jun 3, 20250.250.250.240.25-6.38%201,500
Jun 2, 20250.270.280.230.24--12.96%1,924,900
May 30, 20250.270.280.250.27--320,500
May 29, 20250.280.300.260.27--1.82%2,489,200
May 28, 20250.260.280.250.28-12.24%937,400
May 27, 20250.240.260.240.25-4.26%502,796
May 26, 20250.240.250.220.24--2.08%155,200
May 23, 20250.230.240.220.24-4.35%78,662
May 22, 20250.240.240.230.23--81,000
May 21, 20250.230.240.220.23--141,000
May 20, 20250.210.240.210.23-9.52%162,500
May 16, 20250.210.220.200.21-2.44%382,500
May 15, 20250.200.210.200.21-5.13%39,000
May 14, 20250.170.220.170.20-14.71%278,000
May 13, 20250.190.200.170.17-3.03%44,000
May 12, 20250.170.170.150.17--2.94%142,000
May 9, 20250.170.180.170.17--60,000
May 8, 20250.170.170.170.17--1,000
May 7, 20250.170.170.170.17--5,000
May 6, 20250.170.170.170.17-6.25%11,000
May 5, 20250.160.160.160.16-6.67%39,500
May 2, 20250.150.150.130.15--10,004
May 1, 20250.150.150.150.15-7.14%5,500
Apr 30, 20250.140.140.130.14-3.70%36,500
Apr 29, 20250.130.140.130.14-3.85%15,000
Apr 28, 20250.140.140.130.13--3.70%10,500
Apr 25, 20250.130.140.120.14-12.50%23,500
Apr 24, 20250.120.130.110.12--100,884
Apr 23, 20250.120.120.120.12--8,000
Apr 22, 20250.110.120.110.12-14.29%11,000
Apr 21, 20250.110.110.100.11--4.55%164,139
Apr 17, 20250.110.110.110.11--1,000
Apr 16, 20250.110.110.090.11--75,500
Apr 15, 20250.110.110.110.11--1,000
Apr 14, 20250.110.110.110.11--1,000
Apr 11, 20250.110.110.110.11--10,000
Apr 10, 20250.110.110.110.11--8.33%22,000
Apr 9, 20250.110.120.100.12-20.00%14,500
Apr 8, 20250.130.130.100.10--16.67%17,000
Apr 7, 20250.120.130.100.12--7.69%36,500
Apr 4, 20250.120.140.120.13-23.81%37,300
Apr 3, 20250.110.110.100.11-5.00%265,000
Apr 2, 20250.090.110.090.10-17.65%112,000
Apr 1, 20250.090.090.090.09--1,000
Mar 31, 20250.090.090.080.09--36,000
Mar 28, 20250.090.090.090.09--5.56%14,000