Advantage Energy Ltd. (AAVVF)
OTCMKTS · Delayed Price · Currency is USD
8.65
+0.11 (1.29%)
Oct 7, 2025, 2:27 PM EDT
Advantage Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | -5.74% | 101 |
| Oct 6, 2025 | 8.53 | 8.54 | 8.52 | 8.54 | 8.54 | 0.47% | 22,440 |
| Oct 3, 2025 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 2.98% | 17,528 |
| Oct 2, 2025 | 8.29 | 8.29 | 8.22 | 8.25 | 8.25 | -0.41% | 10,208 |
| Oct 1, 2025 | 8.15 | 8.29 | 8.15 | 8.29 | 8.29 | 0.83% | 8,400 |
| Sep 30, 2025 | 7.84 | 8.27 | 7.84 | 8.22 | 8.22 | -1.65% | 61,116 |
| Sep 29, 2025 | 8.50 | 8.82 | 8.25 | 8.36 | 8.36 | -0.62% | 29,311 |
| Sep 26, 2025 | 8.39 | 8.41 | 8.35 | 8.41 | 8.41 | 2.94% | 8,662 |
| Sep 25, 2025 | 8.21 | 8.21 | 8.14 | 8.17 | 8.17 | -0.97% | 60,595 |
| Sep 24, 2025 | 8.27 | 8.27 | 8.25 | 8.25 | 8.25 | 0.24% | 12,884 |
| Sep 23, 2025 | 8.25 | 8.25 | 8.23 | 8.23 | 8.23 | -2.49% | 31,950 |
| Sep 22, 2025 | 8.15 | 8.44 | 8.14 | 8.44 | 8.44 | 3.05% | 17,416 |
| Sep 19, 2025 | 8.16 | 8.19 | 8.02 | 8.19 | 8.19 | -0.36% | 320,354 |
| Sep 18, 2025 | 8.28 | 8.30 | 8.21 | 8.22 | 8.22 | -2.03% | 38,613 |
| Sep 17, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 10,652 |
| Sep 16, 2025 | 8.33 | 8.39 | 8.33 | 8.39 | 8.39 | 2.44% | 56,914 |
| Sep 15, 2025 | 7.98 | 8.37 | 7.98 | 8.19 | 8.19 | -1.33% | 18,454 |
| Sep 12, 2025 | 8.29 | 8.30 | 8.24 | 8.30 | 8.30 | 0.12% | 5,184 |
| Sep 11, 2025 | 8.38 | 8.40 | 8.29 | 8.29 | 8.29 | 0.01% | 13,560 |
| Sep 10, 2025 | 8.25 | 8.30 | 8.20 | 8.29 | 8.29 | 0.84% | 28,325 |
| Sep 9, 2025 | 8.31 | 8.31 | 8.19 | 8.22 | 8.22 | 0.24% | 54,486 |
| Sep 8, 2025 | 7.65 | 8.20 | 7.65 | 8.20 | 8.20 | 0.61% | 67,982 |
| Sep 5, 2025 | 8.13 | 8.16 | 8.13 | 8.15 | 8.15 | -1.69% | 87,371 |
| Sep 4, 2025 | 8.21 | 8.33 | 8.21 | 8.29 | 8.29 | 2.22% | 125,870 |
| Sep 3, 2025 | 7.76 | 8.19 | 7.76 | 8.11 | 8.11 | -0.73% | 84,751 |
| Sep 2, 2025 | 7.63 | 8.17 | 7.63 | 8.17 | 8.17 | 1.24% | 68,179 |
| Aug 29, 2025 | 8.09 | 8.10 | 8.07 | 8.07 | 8.07 | -0.02% | 93,781 |
| Aug 28, 2025 | 7.99 | 8.10 | 7.99 | 8.07 | 8.07 | 1.09% | 79,178 |
| Aug 27, 2025 | 7.98 | 7.99 | 7.98 | 7.99 | 7.99 | 1.85% | 68,314 |
| Aug 26, 2025 | 7.46 | 7.84 | 7.46 | 7.84 | 7.84 | 0.28% | 85,948 |
| Aug 25, 2025 | 7.91 | 7.91 | 7.82 | 7.82 | 7.82 | -0.03% | 83,809 |
| Aug 22, 2025 | 7.79 | 7.83 | 7.79 | 7.82 | 7.82 | 2.36% | 36,304 |
| Aug 21, 2025 | 7.47 | 7.67 | 7.47 | 7.64 | 7.64 | 3.66% | 67,508 |
| Aug 20, 2025 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | 0.37% | 4,237 |
| Aug 19, 2025 | 7.47 | 7.48 | 7.33 | 7.34 | 7.34 | -2.74% | 202,312 |
| Aug 18, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -0.13% | 15,012 |
| Aug 15, 2025 | 7.57 | 7.57 | 7.52 | 7.56 | 7.56 | -0.71% | 23,175 |
| Aug 14, 2025 | 7.53 | 7.63 | 7.52 | 7.61 | 7.61 | 0.05% | 68,947 |
| Aug 13, 2025 | 7.73 | 7.75 | 7.61 | 7.61 | 7.61 | -3.06% | 33,646 |
| Aug 12, 2025 | 7.89 | 7.90 | 7.80 | 7.85 | 7.85 | -1.01% | 45,798 |
| Aug 11, 2025 | 7.39 | 7.99 | 7.39 | 7.93 | 7.93 | 0.74% | 36,369 |
| Aug 8, 2025 | 7.92 | 7.92 | 7.78 | 7.87 | 7.87 | 0.66% | 72,275 |
| Aug 7, 2025 | 8.23 | 8.23 | 7.82 | 7.82 | 7.82 | -0.76% | 93,812 |
| Aug 6, 2025 | 7.96 | 7.97 | 7.88 | 7.88 | 7.88 | -1.03% | 20,414 |
| Aug 5, 2025 | 8.00 | 8.00 | 7.93 | 7.96 | 7.96 | 0.15% | 33,669 |
| Aug 4, 2025 | 7.83 | 7.95 | 7.83 | 7.95 | 7.95 | 0.06% | 1,054 |
| Aug 1, 2025 | 7.84 | 7.95 | 7.84 | 7.95 | 7.95 | -0.94% | 57,608 |
| Jul 31, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.37% | 3,080 |
| Jul 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.86% | 34,266 |
| Jul 29, 2025 | 8.16 | 8.17 | 8.09 | 8.12 | 8.12 | 1.11% | 4,418 |