Aventis Energy Inc. (CSE:AVE)
Canada · Delayed Price · Currency is CAD 0.4000
+0.0100 (2.56%)
Jul 18, 2025, 4:00 PM EDT
Aventis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 2.56% | 297,076 |
| Jul 17, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | - | 1.30% | 224,791 |
| Jul 16, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | - | 4.05% | 456,010 |
| Jul 15, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | - | -1.33% | 969,400 |
| Jul 14, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | - | 5.63% | 859,010 |
| Jul 11, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | - | -1.39% | 505,300 |
| Jul 10, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | - | 4.35% | 661,050 |
| Jul 9, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | - | 4.55% | 1,024,653 |
| Jul 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 167,000 |
| Jul 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1.54% | 594,000 |
| Jul 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 257,500 |
| Jul 3, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 1.56% | 248,100 |
| Jul 2, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | - | - | 640,200 |
| Jun 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -1.54% | 272,253 |
| Jun 27, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | - | - | 668,367 |
| Jun 26, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | - | 164,000 |
| Jun 25, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | 6.56% | 405,000 |
| Jun 24, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | -4.69% | 148,000 |
| Jun 23, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | - | -1.54% | 310,000 |
| Jun 20, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 1.56% | 387,000 |
| Jun 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3.23% | 184,000 |
| Jun 18, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | - | -3.13% | 216,000 |
| Jun 17, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | - | 971,000 |
| Jun 16, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | 1.59% | 977,400 |
| Jun 13, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 3.28% | 1,181,500 |
| Jun 12, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | - | -3.17% | 543,500 |
| Jun 11, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | - | 1.61% | 1,138,370 |
| Jun 10, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | - | 5.08% | 1,544,800 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | - | - | 487,300 |
| Jun 6, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 5.36% | 1,325,500 |
| Jun 5, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | - | - | 679,789 |
| Jun 4, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 12.00% | 931,608 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 6.38% | 201,500 |
| Jun 2, 2025 | 0.27 | 0.28 | 0.23 | 0.24 | - | -12.96% | 1,924,900 |
| May 30, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | - | - | 320,500 |
| May 29, 2025 | 0.28 | 0.30 | 0.26 | 0.27 | - | -1.82% | 2,489,200 |
| May 28, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | - | 12.24% | 937,400 |
| May 27, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | 4.26% | 502,796 |
| May 26, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | - | -2.08% | 155,200 |
| May 23, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 4.35% | 78,662 |
| May 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 81,000 |
| May 21, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | - | 141,000 |
| May 20, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | - | 9.52% | 162,500 |
| May 16, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | 2.44% | 382,500 |
| May 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.13% | 39,000 |
| May 14, 2025 | 0.17 | 0.22 | 0.17 | 0.20 | - | 14.71% | 278,000 |
| May 13, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | - | 3.03% | 44,000 |
| May 12, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | - | -2.94% | 142,000 |
| May 9, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 60,000 |
| May 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,000 |