Advantage Energy Ltd. (AAVVF)
OTCMKTS
· Delayed Price · Currency is USD
9.20
+0.05 (0.50%)
Jun 18, 2025, 3:48 PM EDT
Advantage Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 9.07 | 9.25 | 9.07 | 9.20 | 9.20 | 0.50% | 100,380 |
| Jun 17, 2025 | 8.90 | 9.20 | 8.90 | 9.15 | 9.15 | 1.94% | 11,288 |
| Jun 16, 2025 | 8.93 | 9.00 | 8.93 | 8.98 | 8.98 | 0.79% | 27,817 |
| Jun 13, 2025 | 9.00 | 9.06 | 8.80 | 8.91 | 8.91 | 1.81% | 69,804 |
| Jun 12, 2025 | 8.78 | 8.79 | 8.75 | 8.75 | 8.75 | -0.32% | 16,670 |
| Jun 11, 2025 | 8.66 | 8.78 | 8.66 | 8.78 | 8.78 | 3.05% | 40,961 |
| Jun 10, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.35% | 21,752 |
| Jun 9, 2025 | 8.42 | 8.63 | 8.42 | 8.49 | 8.49 | -0.70% | 5,474 |
| Jun 6, 2025 | 8.48 | 8.61 | 8.47 | 8.55 | 8.55 | 2.00% | 9,108 |
| Jun 5, 2025 | 8.37 | 8.38 | 8.30 | 8.38 | 8.38 | 0.38% | 37,006 |
| Jun 4, 2025 | 8.48 | 8.48 | 8.31 | 8.35 | 8.35 | -0.83% | 11,783 |
| Jun 3, 2025 | 8.22 | 8.50 | 8.20 | 8.42 | 8.42 | 2.43% | 88,266 |
| Jun 2, 2025 | 7.99 | 8.43 | 7.99 | 8.22 | 8.22 | 1.16% | 37,421 |
| May 30, 2025 | 8.16 | 8.16 | 8.13 | 8.13 | 8.13 | -0.90% | 14,310 |
| May 29, 2025 | 8.18 | 8.21 | 8.18 | 8.20 | 8.20 | 0.74% | 71,265 |
| May 28, 2025 | 8.06 | 8.14 | 8.03 | 8.14 | 8.14 | 1.88% | 19,962 |
| May 27, 2025 | 8.04 | 8.25 | 7.99 | 7.99 | 7.99 | -1.36% | 57,735 |
| May 23, 2025 | 7.95 | 8.12 | 7.95 | 8.10 | 8.10 | 4.92% | 51,974 |
| May 22, 2025 | 7.78 | 7.85 | 7.72 | 7.72 | 7.72 | -2.15% | 29,584 |
| May 21, 2025 | 7.70 | 7.96 | 7.70 | 7.89 | 7.89 | 2.47% | 35,019 |
| May 20, 2025 | 7.25 | 7.70 | 7.25 | 7.70 | 7.70 | 4.05% | 171,251 |
| May 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| May 16, 2025 | 7.47 | 7.47 | 7.30 | 7.40 | 7.40 | -0.67% | 76,435 |
| May 15, 2025 | 7.54 | 7.54 | 7.45 | 7.45 | 7.45 | -3.25% | 110,527 |
| May 14, 2025 | 7.63 | 7.74 | 7.63 | 7.70 | 7.70 | -0.14% | 113,646 |
| May 13, 2025 | 7.73 | 7.83 | 7.71 | 7.71 | 7.71 | 0.67% | 77,088 |
| May 12, 2025 | 7.56 | 7.81 | 7.56 | 7.66 | 7.66 | 1.86% | 42,449 |
| May 9, 2025 | 7.45 | 7.52 | 7.43 | 7.52 | 7.52 | 3.08% | 25,327 |
| May 8, 2025 | 7.20 | 7.31 | 7.20 | 7.30 | 7.30 | -2.99% | 98,384 |
| May 7, 2025 | 7.40 | 7.52 | 7.40 | 7.52 | 7.52 | -0.05% | 25,596 |
| May 6, 2025 | 7.30 | 7.53 | 7.30 | 7.52 | 7.52 | 2.58% | 18,923 |
| May 5, 2025 | 7.52 | 7.52 | 7.34 | 7.34 | 7.34 | -2.42% | 28,275 |
| May 2, 2025 | 7.21 | 7.55 | 7.21 | 7.52 | 7.52 | 4.26% | 55,863 |
| May 1, 2025 | 7.25 | 7.25 | 7.21 | 7.21 | 7.21 | 1.44% | 12,927 |
| Apr 30, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -4.65% | 80,084 |
| Apr 29, 2025 | 7.50 | 7.51 | 7.46 | 7.46 | 7.46 | 0.07% | 28,348 |
| Apr 28, 2025 | 7.39 | 7.45 | 7.39 | 7.45 | 7.45 | 1.02% | 39,384 |
| Apr 25, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.80% | 29,864 |
| Apr 24, 2025 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | 2.88% | 24,851 |
| Apr 23, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -2.28% | 103,689 |
| Apr 22, 2025 | 7.45 | 7.47 | 7.43 | 7.47 | 7.47 | 5.45% | 60,933 |
| Apr 21, 2025 | 6.77 | 7.23 | 6.77 | 7.08 | 7.08 | -1.75% | 29,580 |
| Apr 17, 2025 | 7.09 | 7.21 | 7.09 | 7.21 | 7.21 | 2.24% | 10,478 |
| Apr 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.63% | 74,404 |
| Apr 15, 2025 | 6.61 | 6.80 | 6.61 | 6.74 | 6.74 | 3.22% | 45,306 |
| Apr 14, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 61,893 |
| Apr 11, 2025 | 6.24 | 6.54 | 6.21 | 6.53 | 6.53 | 8.29% | 61,596 |
| Apr 10, 2025 | 6.06 | 6.15 | 5.96 | 6.03 | 6.03 | -3.84% | 88,119 |
| Apr 9, 2025 | 5.59 | 6.36 | 5.54 | 6.27 | 6.27 | 9.06% | 103,111 |
| Apr 8, 2025 | 6.48 | 6.53 | 5.70 | 5.75 | 5.75 | -7.76% | 69,080 |