Advantage Energy Ltd. (AAVVF)
OTCMKTS
· Delayed Price · Currency is USD
8.14
+0.15 (1.88%)
May 28, 2025, 3:58 PM EDT
Advantage Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |