Aventis Energy Inc. (CSE:AVE)
Canada · Delayed Price · Currency is CAD 0.0500
-0.0050 (-9.09%)
Aug 10, 2026, 11:26 AM EST
Aventis Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 28,000 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 26,400 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -7.14% | 99,750 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 24,735 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 134,000 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 78,200 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 302,290 |
| Jul 28, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 49,000 |
| Jul 27, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 76,250 |
| Jul 24, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 211,760 |
| Jul 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 40,000 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 5,000 |
| Jul 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 7,000 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 109,000 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 31,200 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 2,000 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 10,000 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 9,000 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 7,000 |
| Jul 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 72,200 |
| Jul 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 114,000 |
| Jul 3, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 29,000 |
| Jul 2, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 8,500 |
| Jun 30, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | 14.29% | 55,000 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.07 | 0.07 | 0.07 | -36.36% | 73,500 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 2,000 |
| Jun 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,000 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 3,000 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 9,453 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 11,000 |
| Jun 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 6,000 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 116,968 |
| Jun 16, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -14.29% | 17,500 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 1,500 |
| Jun 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 5,500 |
| Jun 11, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.81% | 14,000 |
| Jun 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 115,000 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 22,500 |
| Jun 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 22,500 |
| Jun 5, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | - | 119,500 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.07 | 0.14 | 0.14 | -17.65% | 408,500 |
| Jun 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 7,500 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 32,000 |
| Jun 1, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 18,500 |
| May 29, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -7.89% | 12,500 |
| May 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 8.57% | 74,000 |
| May 27, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 6.06% | 48,500 |