Advantage Energy Ltd. (AAVVF)
OTCMKTS · Delayed Price · Currency is USD
8.49
+0.26 (3.16%)
Feb 11, 2026, 3:23 PM EST
Advantage Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.29 | 8.51 | 8.29 | 8.49 | 8.49 | 3.41% | 72,955 |
| Feb 10, 2026 | 8.00 | 8.23 | 8.00 | 8.21 | 8.21 | 1.48% | 63,843 |
| Feb 9, 2026 | 8.05 | 8.11 | 8.03 | 8.09 | 8.09 | 1.12% | 4,123 |
| Feb 6, 2026 | 7.92 | 8.04 | 7.92 | 8.00 | 8.00 | 0.88% | 67,158 |
| Feb 5, 2026 | 7.63 | 8.01 | 7.63 | 7.93 | 7.93 | -1.27% | 53,118 |
| Feb 4, 2026 | 7.80 | 8.08 | 7.80 | 8.03 | 8.03 | 2.19% | 53,506 |
| Feb 3, 2026 | 7.75 | 7.86 | 7.70 | 7.86 | 7.86 | 0.15% | 9,974 |
| Feb 2, 2026 | 7.88 | 7.89 | 7.85 | 7.85 | 7.85 | -2.87% | 60,677 |
| Jan 30, 2026 | 8.19 | 8.19 | 7.96 | 8.08 | 8.08 | -1.64% | 7,034 |
| Jan 29, 2026 | 8.27 | 8.27 | 8.15 | 8.22 | 8.22 | 1.55% | 36,163 |
| Jan 28, 2026 | 8.16 | 8.17 | 7.97 | 8.09 | 8.09 | -0.80% | 68,777 |
| Jan 27, 2026 | 8.07 | 8.21 | 8.07 | 8.16 | 8.16 | 2.58% | 15,500 |
| Jan 26, 2026 | 8.17 | 8.17 | 7.85 | 7.95 | 7.95 | -1.61% | 74,908 |
| Jan 23, 2026 | 8.11 | 8.16 | 8.06 | 8.08 | 8.08 | 0.62% | 87,401 |
| Jan 22, 2026 | 8.13 | 8.26 | 8.03 | 8.03 | 8.03 | -1.64% | 35,399 |
| Jan 21, 2026 | 8.09 | 8.20 | 8.07 | 8.16 | 8.16 | 2.18% | 87,927 |
| Jan 20, 2026 | 7.75 | 8.08 | 7.75 | 7.99 | 7.99 | 0.63% | 26,172 |
| Jan 16, 2026 | 7.94 | 7.94 | 7.76 | 7.94 | 7.94 | -0.25% | 12,009 |
| Jan 15, 2026 | 7.91 | 8.01 | 7.91 | 7.96 | 7.96 | 0.38% | 10,481 |
| Jan 14, 2026 | 7.50 | 7.97 | 7.50 | 7.93 | 7.93 | 1.41% | 28,253 |
| Jan 13, 2026 | 8.05 | 8.10 | 7.82 | 7.82 | 7.82 | -2.37% | 72,241 |
| Jan 12, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 0.88% | 34,672 |
| Jan 9, 2026 | 8.01 | 8.01 | 7.90 | 7.94 | 7.94 | -1.00% | 49,132 |
| Jan 8, 2026 | 7.94 | 8.02 | 7.80 | 8.02 | 8.02 | 2.17% | 24,709 |
| Jan 7, 2026 | 8.04 | 8.12 | 7.84 | 7.85 | 7.85 | -3.18% | 27,289 |
| Jan 6, 2026 | 8.30 | 8.35 | 8.06 | 8.11 | 8.11 | -2.20% | 57,549 |
| Jan 5, 2026 | 8.00 | 8.41 | 8.00 | 8.29 | 8.29 | -2.36% | 48,449 |
| Jan 2, 2026 | 8.60 | 8.60 | 8.44 | 8.49 | 8.49 | -2.18% | 36,863 |
| Dec 30, 2025 | 8.75 | 8.75 | 8.68 | 8.68 | 8.68 | 0.46% | 2,977 |
| Dec 29, 2025 | 8.63 | 8.66 | 8.58 | 8.64 | 8.64 | 2.66% | 13,766 |
| Dec 26, 2025 | 8.32 | 8.42 | 8.32 | 8.42 | 8.42 | -2.38% | 3,501 |
| Dec 23, 2025 | 8.35 | 8.62 | 8.35 | 8.62 | 8.62 | 2.62% | 13,217 |
| Dec 22, 2025 | 8.47 | 8.47 | 8.40 | 8.40 | 8.40 | 0.72% | 43,146 |
| Dec 19, 2025 | 8.36 | 8.41 | 8.34 | 8.34 | 8.34 | 0.97% | 132,556 |
| Dec 18, 2025 | 8.33 | 8.33 | 8.26 | 8.26 | 8.26 | -0.84% | 59,775 |
| Dec 17, 2025 | 8.40 | 8.40 | 8.26 | 8.33 | 8.33 | 0.12% | 61,214 |
| Dec 16, 2025 | 8.71 | 8.71 | 8.32 | 8.32 | 8.32 | -4.70% | 52,286 |
| Dec 15, 2025 | 8.86 | 8.86 | 8.73 | 8.73 | 8.73 | -1.47% | 18,858 |
| Dec 12, 2025 | 8.80 | 8.86 | 8.80 | 8.86 | 8.86 | 0.45% | 9,938 |
| Dec 11, 2025 | 8.88 | 8.88 | 8.82 | 8.82 | 8.82 | -1.12% | 8,918 |
| Dec 10, 2025 | 8.82 | 8.92 | 8.82 | 8.92 | 8.92 | 2.36% | 13,443 |
| Dec 9, 2025 | 8.95 | 9.18 | 8.71 | 8.71 | 8.71 | -4.45% | 33,145 |
| Dec 8, 2025 | 8.65 | 9.35 | 8.65 | 9.12 | 9.12 | -0.55% | 16,743 |
| Dec 5, 2025 | 9.13 | 9.50 | 9.13 | 9.17 | 9.17 | 2.64% | 51,699 |
| Dec 4, 2025 | 8.89 | 9.00 | 8.89 | 8.93 | 8.93 | 0.65% | 30,910 |
| Dec 3, 2025 | 8.69 | 8.92 | 8.69 | 8.88 | 8.88 | 2.73% | 8,540 |
| Dec 2, 2025 | 8.88 | 8.88 | 8.64 | 8.64 | 8.64 | -3.95% | 21,588 |
| Dec 1, 2025 | 9.06 | 9.09 | 9.00 | 9.00 | 9.00 | 0.62% | 12,010 |
| Nov 28, 2025 | 8.70 | 8.94 | 8.70 | 8.94 | 8.94 | 3.11% | 48,688 |
| Nov 26, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.46% | 59,941 |