Avila Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	96,960
Jul 10, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	330,000
Jul 9, 2026	0.04	0.04	0.03	0.04	0.04	-	907,000
Jul 8, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	249,250
Jul 7, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	22,500
Jul 6, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	100,000
Jul 3, 2026	0.03	0.03	0.03	0.03	0.03	-	127,399
Jul 2, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	300,000
Jun 30, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	12,000
Jun 23, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	91,000
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	300,000
Jun 19, 2026	0.03	0.03	0.02	0.02	0.02	-20.00%	150,000
Jun 18, 2026	0.03	0.03	0.03	0.03	0.03	-	84,000
Jun 17, 2026	0.03	0.03	0.03	0.03	0.03	-	110,000
Jun 16, 2026	0.02	0.03	0.02	0.03	0.03	25.00%	276,781
Jun 12, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	400,000
Jun 10, 2026	0.03	0.03	0.03	0.03	0.03	-	10,000
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	-	1,063,000
Jun 8, 2026	0.03	0.03	0.03	0.03	0.03	-	337,975
Jun 5, 2026	0.02	0.03	0.02	0.03	0.03	66.67%	323,500
Jun 4, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	1,908,000
Jun 3, 2026	0.01	0.01	0.01	0.01	0.01	-	77,500
Jun 2, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	2,607,800
May 29, 2026	0.02	0.02	0.02	0.02	0.02	-	124,150
May 28, 2026	0.02	0.02	0.02	0.02	0.02	-40.00%	1,063,200
May 27, 2026	0.02	0.03	0.02	0.03	0.03	66.67%	849,958
May 26, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	361,750
May 25, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	1,087,051
May 22, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	1,581,500
May 19, 2026	0.01	0.01	0.01	0.01	0.01	-	16,000
May 15, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	53,000
May 14, 2026	0.01	0.01	0.01	0.01	0.01	-	18,925
May 13, 2026	0.01	0.01	0.01	0.01	0.01	-	468,000
May 12, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,075
May 11, 2026	0.01	0.01	0.01	0.01	0.01	-	332,000
May 8, 2026	0.01	0.01	0.01	0.01	0.01	-	8,100
May 7, 2026	0.01	0.01	0.01	0.01	0.01	-	25,000
May 6, 2026	0.01	0.01	0.01	0.01	0.01	-	25,000
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-	29,000
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-	13,633
May 1, 2026	0.01	0.01	0.01	0.01	0.01	-	16,000
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-	11,000
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-	3,750
Apr 28, 2026	0.01	0.02	0.01	0.01	0.01	-	110,875
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-	1,253,750
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	12,000
Apr 22, 2026	0.02	0.02	0.02	0.02	0.02	-	118,000
Apr 21, 2026	0.02	0.02	0.01	0.02	0.02	50.00%	154,250
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	1,000
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	-	2,500