Advantage Energy Ltd. (AAVVF)
OTCMKTS · Delayed Price · Currency is USD
7.14
+0.13 (1.85%)
Jun 26, 2026, 12:40 PM EST
AAVVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.98 | 7.17 | 6.98 | 7.17 | 7.17 | 2.28% | 210,187 |
| Jun 25, 2026 | 6.95 | 7.05 | 6.92 | 7.01 | 7.01 | 0.43% | 281,288 |
| Jun 24, 2026 | 7.00 | 7.07 | 6.92 | 6.98 | 6.98 | -2.24% | 344,659 |
| Jun 23, 2026 | 7.05 | 7.14 | 6.94 | 7.14 | 7.14 | 1.02% | 578,257 |
| Jun 22, 2026 | 7.03 | 7.12 | 7.00 | 7.07 | 7.07 | 1.56% | 260,005 |
| Jun 18, 2026 | 6.90 | 7.05 | 6.85 | 6.96 | 6.96 | 0.14% | 286,326 |
| Jun 17, 2026 | 6.97 | 7.21 | 6.78 | 6.95 | 6.95 | 0.68% | 208,278 |
| Jun 16, 2026 | 6.76 | 6.90 | 6.76 | 6.90 | 6.90 | -0.05% | 138,419 |
| Jun 15, 2026 | 7.05 | 7.05 | 6.74 | 6.91 | 6.91 | -2.31% | 209,998 |
| Jun 12, 2026 | 7.10 | 7.12 | 7.05 | 7.07 | 7.07 | -1.12% | 19,376 |
| Jun 11, 2026 | 7.22 | 7.27 | 7.10 | 7.15 | 7.15 | -1.79% | 37,221 |
| Jun 10, 2026 | 7.23 | 7.29 | 7.23 | 7.28 | 7.28 | 1.25% | 21,472 |
| Jun 9, 2026 | 7.17 | 7.19 | 7.04 | 7.19 | 7.19 | -1.91% | 127,851 |
| Jun 8, 2026 | 7.32 | 7.37 | 7.29 | 7.33 | 7.33 | 1.61% | 14,925 |
| Jun 5, 2026 | 7.46 | 7.49 | 7.20 | 7.21 | 7.21 | -4.76% | 82,927 |
| Jun 4, 2026 | 7.50 | 7.58 | 7.49 | 7.58 | 7.57 | 0.32% | 18,685 |
| Jun 3, 2026 | 7.24 | 7.61 | 7.21 | 7.55 | 7.55 | 4.86% | 78,412 |
| Jun 2, 2026 | 6.72 | 7.36 | 6.72 | 7.20 | 7.20 | 0.66% | 118,237 |
| Jun 1, 2026 | 7.06 | 7.21 | 7.05 | 7.15 | 7.15 | 1.61% | 24,897 |
| May 29, 2026 | 7.08 | 7.10 | 7.00 | 7.04 | 7.04 | -0.42% | 7,082 |
| May 28, 2026 | 7.09 | 7.11 | 7.04 | 7.07 | 7.07 | 0.08% | 21,722 |
| May 27, 2026 | 7.00 | 7.07 | 7.00 | 7.07 | 7.06 | -0.22% | 429,675 |
| May 26, 2026 | 7.25 | 7.25 | 7.05 | 7.08 | 7.08 | -4.80% | 1,086,459 |
| May 22, 2026 | 7.12 | 7.45 | 7.12 | 7.44 | 7.44 | 0.09% | 32,767 |
| May 21, 2026 | 7.42 | 7.57 | 7.40 | 7.43 | 7.43 | -0.54% | 959,429 |
| May 20, 2026 | 7.54 | 7.57 | 7.46 | 7.47 | 7.47 | -0.95% | 88,652 |
| May 19, 2026 | 7.42 | 7.63 | 7.39 | 7.54 | 7.54 | 2.06% | 65,304 |
| May 18, 2026 | 7.12 | 7.39 | 7.12 | 7.39 | 7.39 | 0.96% | 8,182 |
| May 15, 2026 | 7.36 | 7.36 | 7.32 | 7.32 | 7.32 | 0.83% | 731,607 |
| May 14, 2026 | 7.54 | 7.54 | 7.20 | 7.26 | 7.26 | 0.95% | 232,746 |
| May 13, 2026 | 7.35 | 7.35 | 7.14 | 7.19 | 7.19 | -1.10% | 178,165 |
| May 12, 2026 | 7.25 | 7.35 | 7.24 | 7.27 | 7.27 | -0.66% | 208,579 |
| May 11, 2026 | 7.67 | 7.67 | 7.25 | 7.32 | 7.32 | 0.97% | 347,452 |
| May 8, 2026 | 7.29 | 7.29 | 7.23 | 7.25 | 7.25 | -1.36% | 88,923 |
| May 7, 2026 | 7.28 | 7.42 | 7.25 | 7.35 | 7.35 | 0.14% | 122,417 |
| May 6, 2026 | 7.48 | 7.52 | 7.34 | 7.34 | 7.34 | -3.80% | 62,813 |
| May 5, 2026 | 7.60 | 7.63 | 7.55 | 7.63 | 7.63 | 0.93% | 185,872 |
| May 4, 2026 | 7.30 | 7.71 | 7.30 | 7.56 | 7.56 | 1.34% | 51,285 |
| May 1, 2026 | 7.50 | 7.53 | 7.42 | 7.46 | 7.46 | -1.84% | 107,858 |
| Apr 30, 2026 | 7.48 | 7.60 | 7.48 | 7.60 | 7.60 | 2.15% | 115,162 |
| Apr 29, 2026 | 7.40 | 7.52 | 7.40 | 7.44 | 7.44 | 1.99% | 77,633 |
| Apr 28, 2026 | 7.46 | 7.46 | 7.30 | 7.30 | 7.30 | -1.95% | 460,880 |
| Apr 27, 2026 | 7.45 | 7.49 | 7.35 | 7.44 | 7.44 | 7.51% | 190,093 |
| Apr 24, 2026 | 6.89 | 6.95 | 6.89 | 6.92 | 6.92 | -0.86% | 182,668 |
| Apr 23, 2026 | 7.16 | 7.16 | 6.96 | 6.98 | 6.98 | -1.34% | 108,232 |
| Apr 22, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.07% | 44,899 |
| Apr 21, 2026 | 7.00 | 7.08 | 6.95 | 7.00 | 7.00 | -0.14% | 34,039 |
| Apr 20, 2026 | 6.91 | 7.09 | 6.89 | 7.01 | 7.01 | 2.04% | 178,537 |
| Apr 17, 2026 | 7.00 | 7.00 | 6.73 | 6.87 | 6.87 | -2.83% | 41,997 |
| Apr 16, 2026 | 7.29 | 7.29 | 7.07 | 7.07 | 7.07 | -3.02% | 188,580 |