Advantage Energy Ltd. (AAVVF)
OTCMKTS
· Delayed Price · Currency is USD
7.42
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Advantage Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.45 | 7.45 | 7.42 | 7.42 | 7.42 | -0.67% | 11,278 |
| Mar 27, 2025 | 7.43 | 7.58 | 7.43 | 7.47 | 7.47 | -0.27% | 15,797 |
| Mar 26, 2025 | 7.50 | 7.60 | 7.47 | 7.49 | 7.49 | 0.89% | 34,806 |
| Mar 25, 2025 | 7.45 | 7.45 | 7.41 | 7.42 | 7.42 | -0.22% | 50,141 |
| Mar 24, 2025 | 7.24 | 7.45 | 7.24 | 7.44 | 7.44 | 3.23% | 27,694 |
| Mar 21, 2025 | 7.30 | 7.30 | 6.93 | 7.21 | 7.21 | -0.18% | 47,152 |
| Mar 20, 2025 | 7.20 | 7.31 | 7.20 | 7.22 | 7.22 | 0.56% | 65,627 |
| Mar 19, 2025 | 6.90 | 7.18 | 6.90 | 7.18 | 7.18 | 4.82% | 27,537 |
| Mar 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.59% | 18,509 |
| Mar 17, 2025 | 6.64 | 6.83 | 6.56 | 6.81 | 6.81 | 3.03% | 20,611 |
| Mar 14, 2025 | 6.08 | 6.61 | 6.08 | 6.61 | 6.61 | 1.69% | 61,509 |
| Mar 13, 2025 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | -2.81% | 70,092 |
| Mar 12, 2025 | 6.46 | 6.69 | 6.46 | 6.69 | 6.69 | 3.75% | 43,853 |
| Mar 11, 2025 | 6.47 | 6.47 | 6.33 | 6.45 | 6.45 | 1.83% | 16,964 |
| Mar 10, 2025 | 6.50 | 6.50 | 6.30 | 6.33 | 6.33 | -2.47% | 19,505 |
| Mar 7, 2025 | 6.61 | 6.80 | 6.49 | 6.49 | 6.49 | 3.34% | 152,259 |
| Mar 6, 2025 | 6.50 | 6.59 | 6.25 | 6.28 | 6.28 | -4.85% | 111,246 |
| Mar 5, 2025 | 6.25 | 6.74 | 6.25 | 6.60 | 6.60 | -0.53% | 11,485 |
| Mar 4, 2025 | 6.37 | 6.75 | 6.37 | 6.64 | 6.64 | 0.99% | 113,420 |
| Mar 3, 2025 | 6.99 | 7.01 | 6.57 | 6.57 | 6.57 | -6.01% | 203,411 |
| Feb 28, 2025 | 6.96 | 7.04 | 6.84 | 6.99 | 6.99 | 4.02% | 116,719 |
| Feb 27, 2025 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | 1.57% | 7,203 |
| Feb 26, 2025 | 6.60 | 6.62 | 6.60 | 6.62 | 6.62 | 1.01% | 40,007 |
| Feb 25, 2025 | 6.66 | 6.66 | 6.55 | 6.55 | 6.55 | -4.80% | 26,534 |
| Feb 24, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 5,361 |
| Feb 21, 2025 | 6.95 | 6.97 | 6.88 | 6.88 | 6.88 | -1.29% | 67,161 |
| Feb 20, 2025 | 6.92 | 6.97 | 6.91 | 6.97 | 6.97 | -1.27% | 32,797 |
| Feb 19, 2025 | 6.98 | 7.06 | 6.98 | 7.06 | 7.06 | 1.88% | 9,974 |
| Feb 18, 2025 | 6.84 | 6.93 | 6.84 | 6.93 | 6.93 | 1.17% | 24,274 |
| Feb 14, 2025 | 6.83 | 6.89 | 6.74 | 6.85 | 6.85 | 0.29% | 68,810 |
| Feb 13, 2025 | 6.80 | 6.84 | 6.80 | 6.83 | 6.83 | 0.59% | 67,926 |
| Feb 12, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.49% | 41,698 |
| Feb 11, 2025 | 6.74 | 6.76 | 6.74 | 6.76 | 6.76 | 1.55% | 13,118 |
| Feb 10, 2025 | 6.67 | 6.76 | 6.65 | 6.65 | 6.65 | 2.53% | 56,590 |
| Feb 7, 2025 | 6.37 | 6.52 | 6.37 | 6.49 | 6.49 | 2.97% | 30,657 |
| Feb 6, 2025 | 6.35 | 6.37 | 6.28 | 6.30 | 6.30 | -1.47% | 17,079 |
| Feb 5, 2025 | 6.41 | 6.44 | 6.40 | 6.40 | 6.40 | -1.24% | 90,832 |
| Feb 4, 2025 | 6.42 | 6.48 | 6.42 | 6.48 | 6.48 | 0.89% | 32,725 |
| Feb 3, 2025 | 6.10 | 6.42 | 6.10 | 6.42 | 6.42 | 0.94% | 152,012 |
| Jan 31, 2025 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | -0.86% | 48,325 |
| Jan 30, 2025 | 6.44 | 6.44 | 6.41 | 6.42 | 6.42 | 1.50% | 28,106 |
| Jan 29, 2025 | 6.34 | 6.34 | 6.30 | 6.32 | 6.32 | -1.71% | 43,179 |
| Jan 28, 2025 | 6.50 | 6.52 | 6.42 | 6.43 | 6.43 | -1.83% | 58,868 |
| Jan 27, 2025 | 6.52 | 6.61 | 6.48 | 6.55 | 6.55 | -3.68% | 53,032 |
| Jan 24, 2025 | 7.34 | 7.34 | 6.75 | 6.80 | 6.80 | -2.59% | 96,443 |
| Jan 23, 2025 | 7.18 | 7.18 | 6.98 | 6.98 | 6.98 | -1.83% | 61,067 |
| Jan 22, 2025 | 7.18 | 7.18 | 7.11 | 7.11 | 7.11 | 0.58% | 17,886 |
| Jan 21, 2025 | 6.96 | 7.21 | 6.96 | 7.07 | 7.07 | 2.91% | 148,393 |
| Jan 17, 2025 | 6.84 | 6.87 | 6.84 | 6.87 | 6.87 | -0.58% | 7,381 |
| Jan 16, 2025 | 6.85 | 6.91 | 6.84 | 6.91 | 6.91 | -3.09% | 18,321 |