Advantage Energy Ltd. (AAVVF)
OTCMKTS
· Delayed Price · Currency is USD
7.52
+0.31 (4.30%)
May 2, 2025, 9:39 AM EDT
Advantage Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 7.21 | 7.52 | 7.21 | 7.52 | - | 4.30% | 3,025 |
| 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 |
| Apr 7, 2025 | 6.25 | 6.36 | 6.00 | 6.23 | 6.23 | -2.90% | 16,829 |
| Apr 4, 2025 | 6.64 | 6.64 | 6.24 | 6.42 | 6.42 | -11.24% | 43,066 |
| Apr 3, 2025 | 7.68 | 7.70 | 7.23 | 7.23 | 7.23 | -6.67% | 113,594 |
| Apr 2, 2025 | 7.74 | 7.75 | 7.62 | 7.75 | 7.75 | 0.65% | 32,363 |
| Apr 1, 2025 | 7.59 | 7.71 | 7.58 | 7.70 | 7.70 | 2.72% | 53,808 |
| Mar 31, 2025 | 6.92 | 7.50 | 6.92 | 7.50 | 7.50 | 1.02% | 73,687 |
| 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 |