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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20258.068.148.038.148.141.88%19,962
May 27, 20258.048.257.997.997.99-1.36%57,735
May 23, 20257.958.127.958.108.104.92%51,974
May 22, 20257.787.857.727.727.72-2.15%29,584
May 21, 20257.707.967.707.897.892.47%35,019
May 20, 20257.257.707.257.707.704.05%171,251
May 19, 20257.407.407.407.407.40-1
May 16, 20257.477.477.307.407.40-0.67%76,435
May 15, 20257.547.547.457.457.45-3.25%110,527
May 14, 20257.637.747.637.707.70-0.14%113,646
May 13, 20257.737.837.717.717.710.67%77,088
May 12, 20257.567.817.567.667.661.86%42,449
May 9, 20257.457.527.437.527.523.08%25,327
May 8, 20257.207.317.207.307.30-2.99%98,384
May 7, 20257.407.527.407.527.52-0.05%25,596
May 6, 20257.307.537.307.527.522.58%18,923
May 5, 20257.527.527.347.347.34-2.42%28,275
May 2, 20257.217.557.217.527.524.26%55,863
May 1, 20257.257.257.217.217.211.44%12,927
Apr 30, 20257.117.117.117.117.11-4.65%80,084
Apr 29, 20257.507.517.467.467.460.07%28,348
Apr 28, 20257.397.457.397.457.451.02%39,384
Apr 25, 20257.387.387.387.387.38-1.80%29,864
Apr 24, 20257.507.517.507.517.512.88%24,851
Apr 23, 20257.507.507.307.307.30-2.28%103,689
Apr 22, 20257.457.477.437.477.475.45%60,933
Apr 21, 20256.777.236.777.087.08-1.75%29,580
Apr 17, 20257.097.217.097.217.212.24%10,478
Apr 16, 20257.057.057.057.057.054.63%74,404
Apr 15, 20256.616.806.616.746.743.22%45,306
Apr 14, 20256.536.536.536.536.53-61,893
Apr 11, 20256.246.546.216.536.538.29%61,596
Apr 10, 20256.066.155.966.036.03-3.84%88,119
Apr 9, 20255.596.365.546.276.279.06%103,111
Apr 8, 20256.486.535.705.755.75-7.76%69,080
Apr 7, 20256.256.366.006.236.23-2.90%16,829
Apr 4, 20256.646.646.246.426.42-11.24%43,066
Apr 3, 20257.687.707.237.237.23-6.67%113,594
Apr 2, 20257.747.757.627.757.750.65%32,363
Apr 1, 20257.597.717.587.707.702.72%53,808
Mar 31, 20256.927.506.927.507.501.02%73,687
Mar 28, 20257.457.457.427.427.42-0.67%11,278
Mar 27, 20257.437.587.437.477.47-0.27%15,797
Mar 26, 20257.507.607.477.497.490.89%34,806
Mar 25, 20257.457.457.417.427.42-0.22%50,141
Mar 24, 20257.247.457.247.447.443.23%27,694
Mar 21, 20257.307.306.937.217.21-0.18%47,152
Mar 20, 20257.207.317.207.227.220.56%65,627
Mar 19, 20256.907.186.907.187.184.82%27,537
Mar 18, 20256.856.856.856.856.850.59%18,509