Advantage Energy Ltd. (AAVVF)
OTCMKTS · Delayed Price · Currency is USD
7.31
-0.16 (-2.14%)
At close: Nov 9, 2026
AAVVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.45 | 7.48 | 7.30 | 7.31 | 7.31 | -2.14% | 84,677 |
| Nov 6, 2026 | 7.35 | 7.47 | 7.29 | 7.47 | 7.47 | 0.27% | 26,775 |
| Nov 5, 2026 | 7.91 | 7.91 | 7.45 | 7.45 | 7.45 | -5.10% | 140,851 |
| Nov 4, 2026 | 8.29 | 8.29 | 7.85 | 7.85 | 7.85 | -4.38% | 69,011 |
| Nov 3, 2026 | 8.03 | 8.21 | 8.03 | 8.21 | 8.21 | 0.74% | 131,029 |
| Nov 2, 2026 | 8.00 | 8.40 | 8.00 | 8.15 | 8.15 | -0.97% | 127,408 |
| Oct 30, 2026 | 7.94 | 8.29 | 7.87 | 8.23 | 8.23 | 5.65% | 232,507 |
| Oct 29, 2026 | 7.73 | 7.80 | 7.70 | 7.79 | 7.79 | 1.30% | 144,998 |
| Oct 28, 2026 | 7.77 | 7.80 | 7.69 | 7.69 | 7.69 | 0.22% | 85,075 |
| Oct 27, 2026 | 7.73 | 7.87 | 7.67 | 7.67 | 7.67 | -0.60% | 35,420 |
| Oct 26, 2026 | 7.64 | 7.88 | 7.64 | 7.72 | 7.72 | 1.21% | 124,106 |
| Oct 23, 2026 | 7.74 | 7.74 | 7.63 | 7.63 | 7.63 | -0.94% | 137,938 |
| Oct 22, 2026 | 7.66 | 7.70 | 7.51 | 7.70 | 7.70 | 0.52% | 113,342 |
| Oct 21, 2026 | 7.61 | 7.66 | 7.56 | 7.66 | 7.66 | - | 72,557 |
| Oct 20, 2026 | 7.61 | 7.66 | 7.51 | 7.66 | 7.66 | 1.46% | 14,256 |
| Oct 19, 2026 | 7.42 | 7.59 | 7.42 | 7.55 | 7.55 | 0.69% | 177,256 |
| Oct 16, 2026 | 7.46 | 7.52 | 7.43 | 7.50 | 7.50 | 1.60% | 8,271 |
| Oct 15, 2026 | 7.26 | 7.41 | 7.23 | 7.38 | 7.38 | 0.99% | 33,851 |
| Oct 14, 2026 | 7.39 | 7.39 | 7.23 | 7.31 | 7.31 | -1.48% | 97,638 |
| Oct 13, 2026 | 7.45 | 7.45 | 7.41 | 7.42 | 7.42 | 0.52% | 55,711 |
| Oct 12, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.26% | 180 |
| Oct 9, 2026 | 7.34 | 7.36 | 7.32 | 7.36 | 7.36 | -0.71% | 29,991 |
| Oct 8, 2026 | 7.34 | 7.41 | 7.34 | 7.41 | 7.41 | 2.39% | 42,260 |
| Oct 7, 2026 | 7.38 | 7.40 | 7.24 | 7.24 | 7.24 | -3.60% | 48,985 |
| Oct 6, 2026 | 7.30 | 7.51 | 7.30 | 7.51 | 7.51 | 3.16% | 19,682 |
| Oct 5, 2026 | 7.24 | 7.31 | 7.10 | 7.28 | 7.28 | 2.25% | 210,512 |
| Oct 2, 2026 | 6.88 | 7.15 | 6.88 | 7.12 | 7.12 | 2.74% | 150,139 |
| Oct 1, 2026 | 6.87 | 6.96 | 6.87 | 6.93 | 6.93 | 0.35% | 170,445 |
| Sep 30, 2026 | 6.89 | 6.92 | 6.86 | 6.91 | 6.91 | 1.11% | 129,315 |
| Sep 29, 2026 | 6.97 | 6.97 | 6.81 | 6.83 | 6.83 | -2.34% | 25,616 |
| Sep 28, 2026 | 7.05 | 7.06 | 6.99 | 6.99 | 6.99 | -0.79% | 135,724 |
| Sep 25, 2026 | 7.00 | 7.09 | 7.00 | 7.05 | 7.05 | 0.99% | 71,459 |
| Sep 24, 2026 | 6.98 | 7.06 | 3.56 | 6.98 | 6.98 | -0.42% | 32,209 |
| Sep 23, 2026 | 7.05 | 7.14 | 7.01 | 7.01 | 7.01 | -0.85% | 42,441 |
| Sep 22, 2026 | 7.05 | 7.09 | 7.01 | 7.07 | 7.07 | -0.56% | 87,749 |
| Sep 21, 2026 | 7.22 | 7.25 | 7.11 | 7.11 | 7.11 | -1.80% | 84,041 |
| Sep 18, 2026 | 7.32 | 7.32 | 7.24 | 7.24 | 7.24 | -0.69% | 16,830 |
| Sep 17, 2026 | 7.32 | 7.32 | 7.27 | 7.29 | 7.29 | 0.83% | 11,839 |
| Sep 16, 2026 | 7.55 | 7.71 | 7.18 | 7.23 | 7.23 | -7.19% | 143,444 |
| Sep 15, 2026 | 7.62 | 7.82 | 7.62 | 7.79 | 7.79 | 1.43% | 59,693 |
| Sep 14, 2026 | 7.68 | 7.69 | 7.65 | 7.68 | 7.68 | 0.92% | 14,876 |
| Sep 11, 2026 | 7.75 | 7.75 | 7.61 | 7.61 | 7.61 | -2.19% | 68,141 |
| Sep 10, 2026 | 7.83 | 7.83 | 7.76 | 7.78 | 7.78 | 0.13% | 17,554 |
| Sep 9, 2026 | 7.91 | 7.92 | 7.77 | 7.77 | 7.77 | -2.26% | 49,014 |
| Sep 8, 2026 | 8.08 | 8.13 | 7.92 | 7.95 | 7.95 | -0.40% | 58,789 |
| Sep 4, 2026 | 7.97 | 8.00 | 7.89 | 7.98 | 7.98 | -0.25% | 11,660 |
| Sep 3, 2026 | 8.14 | 8.16 | 8.00 | 8.00 | 8.00 | -1.70% | 47,279 |
| Sep 2, 2026 | 8.21 | 8.21 | 8.05 | 8.14 | 8.14 | 0.35% | 40,102 |
| Sep 1, 2026 | 8.12 | 8.12 | 8.05 | 8.11 | 8.11 | 0.90% | 3,601 |
| Aug 31, 2026 | 8.01 | 8.08 | 8.01 | 8.04 | 8.04 | 0.25% | 47,321 |