Aventis Energy Inc. (CSE:AVE)
Canada · Delayed Price · Currency is CAD 0.3800
+0.0100 (2.70%)
Oct 10, 2025, 10:03 AM EDT
Aventis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -7.50% | 244,960 |
| Aug 18, 2025 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 6.67% | 380,840 |
| Aug 15, 2025 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -11.76% | 165,300 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -2.30% | 136,000 |
| Aug 13, 2025 | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -9.37% | 166,510 |
| Aug 12, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 270,000 |
| Aug 11, 2025 | 0.50 | 0.50 | 0.42 | 0.48 | 0.48 | -4.00% | 133,020 |
| Aug 8, 2025 | 0.52 | 0.52 | 0.44 | 0.50 | 0.50 | -5.66% | 136,370 |
| Aug 7, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | - | 615,600 |
| Aug 6, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 6.00% | 115,000 |
| Aug 5, 2025 | 0.47 | 0.50 | 0.45 | 0.50 | 0.50 | 6.38% | 240,320 |
| Aug 1, 2025 | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | -2.08% | 384,455 |
| Jul 31, 2025 | 0.50 | 0.50 | 0.45 | 0.48 | 0.48 | -7.69% | 151,450 |
| Jul 30, 2025 | 0.56 | 0.57 | 0.52 | 0.52 | 0.52 | -7.14% | 472,640 |