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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20256.967.216.967.077.072.91%3,286
Jan 17, 20256.846.876.846.876.87-0.58%7,381
Jan 16, 20256.856.916.846.916.91-3.09%18,321
Jan 15, 20257.087.137.077.137.131.57%45,262
Jan 14, 20256.997.096.957.027.020.43%103,794
Jan 13, 20257.247.256.976.996.99-3.17%104,844
Jan 10, 20257.047.407.047.227.220.68%75,034
Jan 8, 20257.057.177.057.177.171.59%21,291
Jan 7, 20257.127.127.067.067.06-0.45%27,929
Jan 6, 20256.977.106.977.097.093.47%103,908
Jan 3, 20257.007.036.856.856.85-1.65%54,866
Jan 2, 20256.916.976.846.976.971.71%74,706
Dec 31, 20246.746.866.746.856.852.54%95,798
Dec 30, 20246.406.686.406.686.685.86%47,069
Dec 27, 20246.196.356.196.316.31-1.10%12,466
Dec 26, 20246.456.456.276.386.380.08%3,961
Dec 24, 20246.326.386.326.386.382.66%23,451
Dec 23, 20245.846.215.846.216.214.72%108,373
Dec 20, 20245.855.935.835.935.930.51%71,362
Dec 19, 20245.915.955.865.905.90-0.14%20,058
Dec 18, 20246.016.065.915.915.91-2.31%145,006
Dec 17, 20246.036.055.886.056.05-0.03%37,206
Dec 16, 20246.156.186.056.056.05-2.32%62,420
Dec 13, 20246.296.296.186.196.19-2.23%27,222
Dec 12, 20246.106.346.106.346.34-0.39%41,114
Dec 11, 20246.376.376.366.366.362.65%87,655
Dec 10, 20246.166.206.166.206.20-0.23%22,930
Dec 9, 20246.226.246.196.216.210.81%18,336
Dec 6, 20246.336.336.046.166.16-3.60%38,985
Dec 5, 20246.266.466.266.396.393.57%39,614
Dec 4, 20246.256.256.176.176.17-2.68%38,316
Dec 3, 20246.356.356.296.346.34-1.86%26,597
Dec 2, 20246.396.466.396.466.460.62%35,897
Nov 29, 20246.416.426.406.426.421.31%6,326
Nov 27, 20246.306.406.306.346.34-0.69%28,707
Nov 26, 20246.516.516.386.386.38-3.32%36,425
Nov 25, 20246.626.676.606.606.60-1.79%103,806
Nov 22, 20246.816.816.726.726.72-2.75%82,760
Nov 21, 20246.756.916.756.916.915.82%84,317
Nov 20, 20246.296.536.256.536.536.01%104,205
Nov 19, 20246.106.166.106.166.160.49%68,818
Nov 18, 20246.136.166.116.136.130.44%141,935
Nov 15, 20246.406.406.106.106.10-5.38%103,936
Nov 14, 20246.576.576.456.456.45-2.42%62,618
Nov 13, 20246.546.636.536.616.610.30%125,727
Nov 12, 20246.646.646.596.596.59-44,695
Nov 11, 20246.556.616.556.596.592.41%18,132
Nov 8, 20246.406.466.356.446.44-1.76%26,035
Nov 7, 20246.146.576.146.556.554.43%24,492
Nov 6, 20246.336.356.256.276.270.35%42,627
Nov 5, 20246.256.256.256.256.250.32%3,406
Nov 4, 20246.306.406.236.236.23-0.16%55,385
Nov 1, 20246.306.306.206.246.24-0.32%62,864
Oct 31, 20246.406.406.266.266.26-3.54%52,970
Oct 30, 20246.496.496.496.496.490.62%7,606
Oct 29, 20246.306.526.306.456.450.47%21,540
Oct 28, 20246.416.436.376.426.42-1.83%33,863
Oct 25, 20246.646.646.546.546.54-0.91%62,684
Oct 24, 20246.636.636.526.606.60-1.17%12,519
Oct 23, 20246.686.686.686.686.68-68,479
Oct 22, 20246.676.686.676.686.680.72%38,840
Oct 21, 20246.566.636.566.636.631.11%59,226
Oct 18, 20246.596.666.486.566.56-1.69%51,388
Oct 17, 20246.716.756.676.676.670.65%106,884
Oct 16, 20246.616.676.606.636.630.11%71,732
Oct 15, 20246.576.646.576.626.62-3.15%168,040
Oct 14, 20246.846.846.846.846.84-93
Oct 11, 20247.107.106.666.846.840.72%13,364
Oct 10, 20246.656.796.656.796.791.94%41,548
Oct 9, 20246.726.726.666.666.66-1.67%36,870
Oct 8, 20246.886.996.716.776.77-7.13%19,443
Oct 7, 20247.097.297.097.297.292.91%68,637
Oct 4, 20247.107.127.087.087.08-0.51%40,892
Oct 3, 20247.057.127.027.127.120.99%86,726
Oct 2, 20247.207.207.037.057.05-0.84%17,226
Oct 1, 20246.987.116.987.117.111.57%22,857
Sep 30, 20247.007.026.987.007.002.49%9,396
Sep 27, 20246.796.866.796.836.832.99%10,560
Sep 26, 20246.716.716.636.636.63-0.42%11,124
Sep 25, 20246.666.666.666.666.66-2.06%5,843
Sep 24, 20246.906.936.806.806.800.29%85,910
Sep 23, 20246.876.876.786.786.780.15%24,065
Sep 20, 20246.746.806.746.776.77-0.34%22,142
Sep 19, 20246.726.856.726.796.792.92%15,315
Sep 18, 20246.696.726.606.606.60-1.95%46,043
Sep 17, 20246.306.736.306.736.730.46%26,385
Sep 16, 20246.706.706.706.706.700.60%6,094
Sep 13, 20246.786.796.666.666.66-2.92%32,332
Sep 12, 20246.746.866.746.866.862.54%20,255
Sep 11, 20246.586.716.586.696.692.14%53,424
Sep 10, 20246.456.556.316.556.55-1.21%17,497
Sep 9, 20246.666.666.636.636.63-0.30%22,239
Sep 6, 20246.636.696.636.656.65-2.06%10,297
Sep 5, 20246.796.796.796.796.790.15%27,016
Sep 4, 20246.966.966.786.786.78-1.31%35,117
Sep 3, 20246.406.896.406.876.87-4.45%14,745
Aug 30, 20247.127.197.097.197.19-37,949
Aug 29, 20247.177.197.177.197.191.70%43,928
Aug 28, 20246.407.076.407.077.07-1.31%12,427
Aug 27, 20247.207.207.147.167.160.51%8,896