Advantage Energy Ltd. (AAVVF)
OTCMKTS · Delayed Price · Currency is USD
8.57
+0.10 (1.18%)
At close: Mar 27, 2026
AAVVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.67 | 8.69 | 8.49 | 8.57 | 8.57 | 1.18% | 232,274 |
| Mar 26, 2026 | 8.62 | 8.71 | 8.47 | 8.47 | 8.47 | -1.63% | 6,112 |
| Mar 25, 2026 | 8.45 | 8.61 | 8.45 | 8.61 | 8.61 | 0.23% | 22,700 |
| Mar 24, 2026 | 8.50 | 8.72 | 8.50 | 8.59 | 8.59 | 2.14% | 22,272 |
| Mar 23, 2026 | 8.25 | 8.52 | 8.25 | 8.41 | 8.41 | -1.98% | 129,846 |
| Mar 20, 2026 | 8.64 | 8.70 | 8.52 | 8.58 | 8.58 | -0.15% | 159,928 |
| Mar 19, 2026 | 8.43 | 8.72 | 8.43 | 8.59 | 8.59 | 3.16% | 37,816 |
| Mar 18, 2026 | 8.33 | 8.41 | 8.29 | 8.33 | 8.33 | 0.12% | 49,068 |
| Mar 17, 2026 | 8.26 | 8.34 | 8.26 | 8.32 | 8.32 | 2.53% | 14,654 |
| Mar 16, 2026 | 8.11 | 8.19 | 8.08 | 8.12 | 8.12 | 0.86% | 38,925 |
| Mar 13, 2026 | 8.10 | 8.14 | 8.00 | 8.05 | 8.05 | -1.37% | 104,786 |
| Mar 12, 2026 | 8.08 | 8.19 | 8.02 | 8.16 | 8.16 | 0.97% | 94,362 |
| Mar 11, 2026 | 7.90 | 8.09 | 7.90 | 8.08 | 8.08 | 3.86% | 45,079 |
| Mar 10, 2026 | 7.90 | 7.90 | 7.67 | 7.78 | 7.78 | -0.77% | 89,113 |
| Mar 9, 2026 | 8.00 | 8.09 | 7.77 | 7.84 | 7.84 | 0.13% | 134,643 |
| Mar 6, 2026 | 7.82 | 7.96 | 7.77 | 7.83 | 7.83 | 2.09% | 101,821 |
| Mar 5, 2026 | 7.82 | 7.88 | 7.63 | 7.67 | 7.67 | -1.67% | 116,382 |
| Mar 4, 2026 | 7.65 | 7.80 | 7.60 | 7.80 | 7.80 | 0.65% | 8,617 |
| Mar 3, 2026 | 7.42 | 7.81 | 7.42 | 7.75 | 7.75 | 3.75% | 42,263 |
| Mar 2, 2026 | 7.81 | 7.89 | 7.45 | 7.47 | 7.47 | -2.49% | 13,407 |
| Feb 27, 2026 | 7.11 | 7.72 | 7.11 | 7.66 | 7.66 | 3.67% | 60,680 |
| Feb 26, 2026 | 7.31 | 7.43 | 7.26 | 7.39 | 7.39 | 0.27% | 97,180 |
| Feb 25, 2026 | 7.50 | 7.50 | 7.31 | 7.37 | 7.37 | -1.99% | 93,574 |
| Feb 24, 2026 | 7.47 | 7.56 | 7.43 | 7.52 | 7.52 | -0.13% | 75,430 |
| Feb 23, 2026 | 7.71 | 7.82 | 7.53 | 7.53 | 7.53 | -2.71% | 37,727 |
| Feb 20, 2026 | 7.74 | 7.79 | 7.68 | 7.74 | 7.74 | -1.15% | 63,714 |
| Feb 19, 2026 | 7.74 | 7.93 | 7.74 | 7.83 | 7.83 | 2.62% | 8,786 |
| Feb 18, 2026 | 7.70 | 7.84 | 7.60 | 7.63 | 7.63 | -0.91% | 81,151 |
| Feb 17, 2026 | 7.80 | 7.80 | 7.66 | 7.70 | 7.70 | -2.04% | 94,843 |
| Feb 13, 2026 | 8.34 | 8.34 | 7.84 | 7.86 | 7.86 | -6.32% | 109,834 |
| Feb 12, 2026 | 8.56 | 8.56 | 8.33 | 8.39 | 8.39 | -1.18% | 48,745 |
| 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 |