Aventis Energy Inc. (CSE:AVE)
Canada flag Canada · Delayed Price · Currency is CAD
0.4000
-0.0100 (-2.44%)
Oct 31, 2025, 10:22 AM EDT

Aventis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.400.410.370.410.412.50%1,458,132
Oct 29, 20250.410.410.400.400.40-2.44%47,023
Oct 28, 20250.400.410.400.410.412.50%454,442
Oct 27, 20250.390.400.390.400.403.90%265,000
Oct 24, 20250.380.390.380.390.391.32%194,500
Oct 23, 20250.390.390.370.380.381.33%49,377
Oct 22, 20250.400.400.370.380.38-6.25%311,000
Oct 21, 20250.410.410.390.400.40-99,350
Oct 20, 20250.420.420.400.400.40-1.23%101,830
Oct 17, 20250.430.430.390.410.41-5.81%333,300
Oct 16, 20250.410.440.410.430.436.17%656,507
Oct 15, 20250.400.410.400.410.411.25%919,525
Oct 14, 20250.390.400.390.400.402.56%1,177,033
Oct 10, 20250.380.390.370.390.395.41%708,232
Oct 9, 20250.360.370.350.370.375.71%1,489,700
Oct 8, 20250.340.350.340.350.354.48%1,143,998
Oct 7, 20250.340.340.330.340.34-203,000
Oct 6, 20250.320.340.320.340.344.69%836,065
Oct 3, 20250.310.320.310.320.324.92%433,000
Oct 2, 20250.310.310.310.310.31-1.61%153,000
Oct 1, 20250.310.310.310.310.311.64%228,500
Sep 30, 20250.310.310.300.310.31-202,690
Sep 29, 20250.310.310.300.310.311.67%934,830
Sep 26, 20250.290.300.290.300.303.45%755,690
Sep 25, 20250.280.290.280.290.297.41%482,903
Sep 24, 20250.280.280.270.270.27-3.57%130,000
Sep 23, 20250.280.290.270.280.28-292,400
Sep 22, 20250.300.300.280.280.28-3.45%730,974
Sep 19, 20250.300.300.280.290.29-3.33%267,398
Sep 18, 20250.290.300.290.300.307.14%649,500
Sep 17, 20250.290.290.270.280.28-1.75%483,200
Sep 16, 20250.290.290.290.290.29-1.72%123,000
Sep 15, 20250.290.290.290.290.293.57%782,500
Sep 12, 20250.270.300.270.280.28-760,000
Sep 11, 20250.250.280.250.280.2812.00%494,500
Sep 10, 20250.240.250.230.250.25-293,050
Sep 9, 20250.260.260.230.250.25-9.09%672,445
Sep 8, 20250.300.300.230.280.28-23.61%3,011,100
Sep 5, 20250.400.410.340.360.36-10.00%411,936
Sep 4, 20250.410.410.400.400.40-2.44%93,500
Sep 3, 20250.370.410.370.410.4112.33%411,200
Sep 2, 20250.370.390.360.370.374.29%568,100
Aug 29, 20250.370.370.350.350.35-4.11%46,500
Aug 28, 20250.370.370.360.370.37-127,000
Aug 27, 20250.330.370.330.370.3710.61%479,045
Aug 26, 20250.330.330.310.330.331.54%323,000
Aug 25, 20250.350.350.330.330.33-4.41%147,583
Aug 22, 20250.330.340.310.340.34-290,915
Aug 21, 20250.330.350.330.340.34-100,500
Aug 20, 20250.360.370.340.340.34-8.11%267,939