Aventis Energy Inc. (CSE:AVE)
 0.4000
 -0.0100 (-2.44%)
  Oct 31, 2025, 10:22 AM EDT
Aventis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.40 | 0.41 | 0.37 | 0.41 | 0.41 | 2.50% | 1,458,132 | 
| Oct 29, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 47,023 | 
| Oct 28, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 454,442 | 
| Oct 27, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.90% | 265,000 | 
| Oct 24, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 194,500 | 
| Oct 23, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 49,377 | 
| Oct 22, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -6.25% | 311,000 | 
| Oct 21, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | - | 99,350 | 
| Oct 20, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.23% | 101,830 | 
| Oct 17, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -5.81% | 333,300 | 
| Oct 16, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 6.17% | 656,507 | 
| Oct 15, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 919,525 | 
| Oct 14, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 1,177,033 | 
| Oct 10, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 5.41% | 708,232 | 
| Oct 9, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 5.71% | 1,489,700 | 
| Oct 8, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 4.48% | 1,143,998 | 
| Oct 7, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 203,000 | 
| Oct 6, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 836,065 | 
| Oct 3, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 433,000 | 
| Oct 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 153,000 | 
| Oct 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 228,500 | 
| Sep 30, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 202,690 | 
| Sep 29, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 934,830 | 
| Sep 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 755,690 | 
| Sep 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 482,903 | 
| Sep 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 130,000 | 
| Sep 23, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 292,400 | 
| Sep 22, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 730,974 | 
| Sep 19, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 267,398 | 
| Sep 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 649,500 | 
| Sep 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 483,200 | 
| Sep 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 123,000 | 
| Sep 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 782,500 | 
| Sep 12, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | - | 760,000 | 
| Sep 11, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 494,500 | 
| Sep 10, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 293,050 | 
| Sep 9, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -9.09% | 672,445 | 
| Sep 8, 2025 | 0.30 | 0.30 | 0.23 | 0.28 | 0.28 | -23.61% | 3,011,100 | 
| Sep 5, 2025 | 0.40 | 0.41 | 0.34 | 0.36 | 0.36 | -10.00% | 411,936 | 
| Sep 4, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 93,500 | 
| Sep 3, 2025 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 12.33% | 411,200 | 
| Sep 2, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | 4.29% | 568,100 | 
| Aug 29, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 46,500 | 
| Aug 28, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 127,000 | 
| Aug 27, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 10.61% | 479,045 | 
| Aug 26, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 1.54% | 323,000 | 
| Aug 25, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.41% | 147,583 | 
| Aug 22, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | - | 290,915 | 
| Aug 21, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | - | 100,500 | 
| Aug 20, 2025 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -8.11% | 267,939 |