Advantage Energy Ltd. (AAVVF)
OTCMKTS
· Delayed Price · Currency is USD
6.87
-0.04 (-0.58%)
Jan 17, 2025, 4:00 PM EST
Advantage Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 6.96 | 7.21 | 6.96 | 7.07 | 7.07 | 2.91% | 3,286 |
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 |
Jan 15, 2025 | 7.08 | 7.13 | 7.07 | 7.13 | 7.13 | 1.57% | 45,262 |
Jan 14, 2025 | 6.99 | 7.09 | 6.95 | 7.02 | 7.02 | 0.43% | 103,794 |
Jan 13, 2025 | 7.24 | 7.25 | 6.97 | 6.99 | 6.99 | -3.17% | 104,844 |
Jan 10, 2025 | 7.04 | 7.40 | 7.04 | 7.22 | 7.22 | 0.68% | 75,034 |
Jan 8, 2025 | 7.05 | 7.17 | 7.05 | 7.17 | 7.17 | 1.59% | 21,291 |
Jan 7, 2025 | 7.12 | 7.12 | 7.06 | 7.06 | 7.06 | -0.45% | 27,929 |
Jan 6, 2025 | 6.97 | 7.10 | 6.97 | 7.09 | 7.09 | 3.47% | 103,908 |
Jan 3, 2025 | 7.00 | 7.03 | 6.85 | 6.85 | 6.85 | -1.65% | 54,866 |
Jan 2, 2025 | 6.91 | 6.97 | 6.84 | 6.97 | 6.97 | 1.71% | 74,706 |
Dec 31, 2024 | 6.74 | 6.86 | 6.74 | 6.85 | 6.85 | 2.54% | 95,798 |
Dec 30, 2024 | 6.40 | 6.68 | 6.40 | 6.68 | 6.68 | 5.86% | 47,069 |
Dec 27, 2024 | 6.19 | 6.35 | 6.19 | 6.31 | 6.31 | -1.10% | 12,466 |
Dec 26, 2024 | 6.45 | 6.45 | 6.27 | 6.38 | 6.38 | 0.08% | 3,961 |
Dec 24, 2024 | 6.32 | 6.38 | 6.32 | 6.38 | 6.38 | 2.66% | 23,451 |
Dec 23, 2024 | 5.84 | 6.21 | 5.84 | 6.21 | 6.21 | 4.72% | 108,373 |
Dec 20, 2024 | 5.85 | 5.93 | 5.83 | 5.93 | 5.93 | 0.51% | 71,362 |
Dec 19, 2024 | 5.91 | 5.95 | 5.86 | 5.90 | 5.90 | -0.14% | 20,058 |
Dec 18, 2024 | 6.01 | 6.06 | 5.91 | 5.91 | 5.91 | -2.31% | 145,006 |
Dec 17, 2024 | 6.03 | 6.05 | 5.88 | 6.05 | 6.05 | -0.03% | 37,206 |
Dec 16, 2024 | 6.15 | 6.18 | 6.05 | 6.05 | 6.05 | -2.32% | 62,420 |
Dec 13, 2024 | 6.29 | 6.29 | 6.18 | 6.19 | 6.19 | -2.23% | 27,222 |
Dec 12, 2024 | 6.10 | 6.34 | 6.10 | 6.34 | 6.34 | -0.39% | 41,114 |
Dec 11, 2024 | 6.37 | 6.37 | 6.36 | 6.36 | 6.36 | 2.65% | 87,655 |
Dec 10, 2024 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | -0.23% | 22,930 |
Dec 9, 2024 | 6.22 | 6.24 | 6.19 | 6.21 | 6.21 | 0.81% | 18,336 |
Dec 6, 2024 | 6.33 | 6.33 | 6.04 | 6.16 | 6.16 | -3.60% | 38,985 |
Dec 5, 2024 | 6.26 | 6.46 | 6.26 | 6.39 | 6.39 | 3.57% | 39,614 |
Dec 4, 2024 | 6.25 | 6.25 | 6.17 | 6.17 | 6.17 | -2.68% | 38,316 |
Dec 3, 2024 | 6.35 | 6.35 | 6.29 | 6.34 | 6.34 | -1.86% | 26,597 |
Dec 2, 2024 | 6.39 | 6.46 | 6.39 | 6.46 | 6.46 | 0.62% | 35,897 |
Nov 29, 2024 | 6.41 | 6.42 | 6.40 | 6.42 | 6.42 | 1.31% | 6,326 |
Nov 27, 2024 | 6.30 | 6.40 | 6.30 | 6.34 | 6.34 | -0.69% | 28,707 |
Nov 26, 2024 | 6.51 | 6.51 | 6.38 | 6.38 | 6.38 | -3.32% | 36,425 |
Nov 25, 2024 | 6.62 | 6.67 | 6.60 | 6.60 | 6.60 | -1.79% | 103,806 |
Nov 22, 2024 | 6.81 | 6.81 | 6.72 | 6.72 | 6.72 | -2.75% | 82,760 |
Nov 21, 2024 | 6.75 | 6.91 | 6.75 | 6.91 | 6.91 | 5.82% | 84,317 |
Nov 20, 2024 | 6.29 | 6.53 | 6.25 | 6.53 | 6.53 | 6.01% | 104,205 |
Nov 19, 2024 | 6.10 | 6.16 | 6.10 | 6.16 | 6.16 | 0.49% | 68,818 |
Nov 18, 2024 | 6.13 | 6.16 | 6.11 | 6.13 | 6.13 | 0.44% | 141,935 |
Nov 15, 2024 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -5.38% | 103,936 |
Nov 14, 2024 | 6.57 | 6.57 | 6.45 | 6.45 | 6.45 | -2.42% | 62,618 |
Nov 13, 2024 | 6.54 | 6.63 | 6.53 | 6.61 | 6.61 | 0.30% | 125,727 |
Nov 12, 2024 | 6.64 | 6.64 | 6.59 | 6.59 | 6.59 | - | 44,695 |
Nov 11, 2024 | 6.55 | 6.61 | 6.55 | 6.59 | 6.59 | 2.41% | 18,132 |
Nov 8, 2024 | 6.40 | 6.46 | 6.35 | 6.44 | 6.44 | -1.76% | 26,035 |
Nov 7, 2024 | 6.14 | 6.57 | 6.14 | 6.55 | 6.55 | 4.43% | 24,492 |
Nov 6, 2024 | 6.33 | 6.35 | 6.25 | 6.27 | 6.27 | 0.35% | 42,627 |
Nov 5, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.32% | 3,406 |
Nov 4, 2024 | 6.30 | 6.40 | 6.23 | 6.23 | 6.23 | -0.16% | 55,385 |
Nov 1, 2024 | 6.30 | 6.30 | 6.20 | 6.24 | 6.24 | -0.32% | 62,864 |
Oct 31, 2024 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | -3.54% | 52,970 |
Oct 30, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.62% | 7,606 |
Oct 29, 2024 | 6.30 | 6.52 | 6.30 | 6.45 | 6.45 | 0.47% | 21,540 |
Oct 28, 2024 | 6.41 | 6.43 | 6.37 | 6.42 | 6.42 | -1.83% | 33,863 |
Oct 25, 2024 | 6.64 | 6.64 | 6.54 | 6.54 | 6.54 | -0.91% | 62,684 |
Oct 24, 2024 | 6.63 | 6.63 | 6.52 | 6.60 | 6.60 | -1.17% | 12,519 |
Oct 23, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 68,479 |
Oct 22, 2024 | 6.67 | 6.68 | 6.67 | 6.68 | 6.68 | 0.72% | 38,840 |
Oct 21, 2024 | 6.56 | 6.63 | 6.56 | 6.63 | 6.63 | 1.11% | 59,226 |
Oct 18, 2024 | 6.59 | 6.66 | 6.48 | 6.56 | 6.56 | -1.69% | 51,388 |
Oct 17, 2024 | 6.71 | 6.75 | 6.67 | 6.67 | 6.67 | 0.65% | 106,884 |
Oct 16, 2024 | 6.61 | 6.67 | 6.60 | 6.63 | 6.63 | 0.11% | 71,732 |
Oct 15, 2024 | 6.57 | 6.64 | 6.57 | 6.62 | 6.62 | -3.15% | 168,040 |
Oct 14, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 93 |
Oct 11, 2024 | 7.10 | 7.10 | 6.66 | 6.84 | 6.84 | 0.72% | 13,364 |
Oct 10, 2024 | 6.65 | 6.79 | 6.65 | 6.79 | 6.79 | 1.94% | 41,548 |
Oct 9, 2024 | 6.72 | 6.72 | 6.66 | 6.66 | 6.66 | -1.67% | 36,870 |
Oct 8, 2024 | 6.88 | 6.99 | 6.71 | 6.77 | 6.77 | -7.13% | 19,443 |
Oct 7, 2024 | 7.09 | 7.29 | 7.09 | 7.29 | 7.29 | 2.91% | 68,637 |
Oct 4, 2024 | 7.10 | 7.12 | 7.08 | 7.08 | 7.08 | -0.51% | 40,892 |
Oct 3, 2024 | 7.05 | 7.12 | 7.02 | 7.12 | 7.12 | 0.99% | 86,726 |
Oct 2, 2024 | 7.20 | 7.20 | 7.03 | 7.05 | 7.05 | -0.84% | 17,226 |
Oct 1, 2024 | 6.98 | 7.11 | 6.98 | 7.11 | 7.11 | 1.57% | 22,857 |
Sep 30, 2024 | 7.00 | 7.02 | 6.98 | 7.00 | 7.00 | 2.49% | 9,396 |
Sep 27, 2024 | 6.79 | 6.86 | 6.79 | 6.83 | 6.83 | 2.99% | 10,560 |
Sep 26, 2024 | 6.71 | 6.71 | 6.63 | 6.63 | 6.63 | -0.42% | 11,124 |
Sep 25, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -2.06% | 5,843 |
Sep 24, 2024 | 6.90 | 6.93 | 6.80 | 6.80 | 6.80 | 0.29% | 85,910 |
Sep 23, 2024 | 6.87 | 6.87 | 6.78 | 6.78 | 6.78 | 0.15% | 24,065 |
Sep 20, 2024 | 6.74 | 6.80 | 6.74 | 6.77 | 6.77 | -0.34% | 22,142 |
Sep 19, 2024 | 6.72 | 6.85 | 6.72 | 6.79 | 6.79 | 2.92% | 15,315 |
Sep 18, 2024 | 6.69 | 6.72 | 6.60 | 6.60 | 6.60 | -1.95% | 46,043 |
Sep 17, 2024 | 6.30 | 6.73 | 6.30 | 6.73 | 6.73 | 0.46% | 26,385 |
Sep 16, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.60% | 6,094 |
Sep 13, 2024 | 6.78 | 6.79 | 6.66 | 6.66 | 6.66 | -2.92% | 32,332 |
Sep 12, 2024 | 6.74 | 6.86 | 6.74 | 6.86 | 6.86 | 2.54% | 20,255 |
Sep 11, 2024 | 6.58 | 6.71 | 6.58 | 6.69 | 6.69 | 2.14% | 53,424 |
Sep 10, 2024 | 6.45 | 6.55 | 6.31 | 6.55 | 6.55 | -1.21% | 17,497 |
Sep 9, 2024 | 6.66 | 6.66 | 6.63 | 6.63 | 6.63 | -0.30% | 22,239 |
Sep 6, 2024 | 6.63 | 6.69 | 6.63 | 6.65 | 6.65 | -2.06% | 10,297 |
Sep 5, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.15% | 27,016 |
Sep 4, 2024 | 6.96 | 6.96 | 6.78 | 6.78 | 6.78 | -1.31% | 35,117 |
Sep 3, 2024 | 6.40 | 6.89 | 6.40 | 6.87 | 6.87 | -4.45% | 14,745 |
Aug 30, 2024 | 7.12 | 7.19 | 7.09 | 7.19 | 7.19 | - | 37,949 |
Aug 29, 2024 | 7.17 | 7.19 | 7.17 | 7.19 | 7.19 | 1.70% | 43,928 |
Aug 28, 2024 | 6.40 | 7.07 | 6.40 | 7.07 | 7.07 | -1.31% | 12,427 |
Aug 27, 2024 | 7.20 | 7.20 | 7.14 | 7.16 | 7.16 | 0.51% | 8,896 |