Advantage Energy Ltd. (AAVVF)
OTCMKTS · Delayed Price · Currency is USD
7.57
+0.24 (3.27%)
Jun 3, 2026, 10:59 AM EST
AAVVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.24 | 7.58 | 7.21 | 7.57 | - | 5.14% | 2,600 |
| 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 |
| Apr 15, 2026 | 7.19 | 7.29 | 7.19 | 7.29 | 7.29 | 1.67% | 51,085 |
| Apr 14, 2026 | 7.25 | 7.25 | 7.16 | 7.17 | 7.17 | -2.32% | 50,487 |
| Apr 13, 2026 | 7.20 | 7.47 | 7.20 | 7.34 | 7.34 | 0.69% | 129,649 |
| Apr 10, 2026 | 7.34 | 7.52 | 7.29 | 7.29 | 7.29 | -0.41% | 12,060 |
| Apr 9, 2026 | 7.32 | 7.53 | 7.30 | 7.32 | 7.32 | 0.97% | 125,425 |
| Apr 8, 2026 | 7.00 | 7.25 | 6.90 | 7.25 | 7.25 | -1.76% | 223,334 |
| Apr 7, 2026 | 7.33 | 7.43 | 7.25 | 7.38 | 7.38 | -0.14% | 59,068 |
| Apr 6, 2026 | 7.00 | 7.43 | 7.00 | 7.39 | 7.39 | 0.27% | 166,908 |
| Apr 2, 2026 | 7.50 | 7.52 | 7.34 | 7.37 | 7.37 | -0.54% | 173,257 |
| Apr 1, 2026 | 8.03 | 8.03 | 7.39 | 7.41 | 7.41 | -7.49% | 168,930 |
| Mar 31, 2026 | 8.44 | 8.49 | 7.98 | 8.01 | 8.01 | -4.30% | 225,424 |
| Mar 30, 2026 | 8.64 | 8.64 | 8.34 | 8.37 | 8.37 | -2.33% | 85,219 |
| Mar 27, 2026 | 8.67 | 8.69 | 8.49 | 8.57 | 8.57 | 1.18% | 232,274 |
| Mar 26, 2026 | 8.62 | 8.71 | 8.47 | 8.47 | 8.47 | -1.63% | 28,160 |
| Mar 25, 2026 | 8.45 | 8.61 | 8.45 | 8.61 | 8.61 | 0.23% | 101,159 |
| Mar 24, 2026 | 8.50 | 8.72 | 8.50 | 8.59 | 8.59 | 2.14% | 22,272 |