Advantage Energy Ltd. (AAVVF)
OTCMKTS · Delayed Price · Currency is USD
8.14
+0.03 (0.35%)
At close: Sep 2, 2026
AAVVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 8.09 | 8.09 | 7.97 | 8.02 | 8.02 | -0.87% | 41,180 |
| Aug 27, 2026 | 8.07 | 8.42 | 7.97 | 8.09 | 8.09 | 0.62% | 32,024 |
| Aug 26, 2026 | 7.81 | 8.10 | 7.81 | 8.04 | 8.04 | 1.39% | 11,446 |
| Aug 25, 2026 | 7.91 | 7.96 | 7.91 | 7.93 | 7.93 | -1.12% | 48,759 |
| Aug 24, 2026 | 8.12 | 8.12 | 7.93 | 8.02 | 8.02 | -1.60% | 81,531 |
| Aug 21, 2026 | 8.04 | 8.15 | 8.04 | 8.15 | 8.15 | 1.12% | 20,451 |
| Aug 20, 2026 | 7.96 | 8.06 | 7.96 | 8.06 | 8.06 | 3.07% | 21,569 |
| Aug 19, 2026 | 8.00 | 8.00 | 7.82 | 7.82 | 7.82 | -1.77% | 81,194 |
| Aug 18, 2026 | 8.04 | 8.06 | 7.96 | 7.96 | 7.96 | -0.49% | 23,846 |
| Aug 17, 2026 | 8.02 | 8.02 | 7.97 | 8.00 | 8.00 | 0.48% | 123,948 |
| Aug 14, 2026 | 7.99 | 7.99 | 7.96 | 7.96 | 7.96 | 0.40% | 45,279 |
| Aug 13, 2026 | 7.99 | 7.99 | 7.87 | 7.93 | 7.93 | -0.88% | 58,110 |
| Aug 12, 2026 | 7.97 | 8.00 | 7.91 | 8.00 | 8.00 | 1.37% | 267,017 |
| Aug 11, 2026 | 7.90 | 7.90 | 7.81 | 7.89 | 7.89 | 1.21% | 9,238 |
| Aug 10, 2026 | 7.62 | 7.89 | 7.62 | 7.80 | 7.80 | 0.75% | 18,635 |
| Aug 7, 2026 | 7.76 | 7.77 | 7.71 | 7.74 | 7.74 | 0.52% | 1,807 |
| Aug 6, 2026 | 7.65 | 7.81 | 7.65 | 7.70 | 7.70 | 0.13% | 11,850 |
| Aug 5, 2026 | 7.51 | 7.73 | 7.50 | 7.69 | 7.69 | 0.13% | 4,630 |
| Aug 4, 2026 | 7.78 | 7.80 | 7.68 | 7.68 | 7.68 | -0.97% | 135,987 |
| Aug 3, 2026 | 7.77 | 8.00 | 7.67 | 7.76 | 7.76 | -1.34% | 20,020 |
| Jul 31, 2026 | 7.85 | 8.11 | 7.82 | 7.86 | 7.86 | 2.48% | 112,980 |
| Jul 30, 2026 | 7.79 | 7.79 | 7.67 | 7.67 | 7.67 | - | 992 |
| Jul 29, 2026 | 7.73 | 7.75 | 7.63 | 7.67 | 7.67 | 1.32% | 11,444 |
| Jul 28, 2026 | 7.83 | 7.83 | 7.55 | 7.57 | 7.57 | -3.20% | 74,729 |
| Jul 27, 2026 | 7.66 | 7.84 | 7.66 | 7.82 | 7.82 | -1.39% | 243,247 |
| Jul 24, 2026 | 7.86 | 7.93 | 7.85 | 7.93 | 7.93 | 0.77% | 72,201 |
| Jul 23, 2026 | 7.78 | 7.88 | 7.77 | 7.87 | 7.87 | 2.34% | 5,958 |
| Jul 22, 2026 | 7.65 | 7.73 | 7.65 | 7.69 | 7.69 | 1.45% | 89,972 |
| Jul 21, 2026 | 7.39 | 7.60 | 7.39 | 7.58 | 7.58 | 0.80% | 1,800 |
| Jul 20, 2026 | 7.48 | 7.54 | 7.38 | 7.52 | 7.52 | 0.80% | 52,512 |
| Jul 17, 2026 | 7.59 | 7.59 | 7.40 | 7.46 | 7.46 | -0.93% | 48,092 |
| Jul 16, 2026 | 7.59 | 7.60 | 7.48 | 7.53 | 7.53 | -0.66% | 6,520 |
| Jul 15, 2026 | 7.49 | 7.58 | 7.48 | 7.58 | 7.58 | 1.23% | 5,229 |
| Jul 14, 2026 | 7.70 | 7.70 | 7.49 | 7.49 | 7.49 | -0.82% | 17,251 |
| Jul 13, 2026 | 7.48 | 7.60 | 7.48 | 7.55 | 7.55 | 0.67% | 98,303 |
| Jul 10, 2026 | 7.59 | 7.59 | 7.49 | 7.50 | 7.50 | -2.47% | 7,250 |
| Jul 8, 2026 | 7.79 | 7.79 | 7.58 | 7.69 | 7.69 | 1.18% | 14,219 |
| Jul 7, 2026 | 7.41 | 7.60 | 7.41 | 7.60 | 7.60 | 2.15% | 10,489 |
| Jul 6, 2026 | 6.96 | 7.44 | 6.96 | 7.44 | 7.44 | 2.34% | 163,685 |
| Jul 2, 2026 | 6.96 | 7.27 | 6.95 | 7.27 | 7.27 | 0.41% | 187,741 |
| Jul 1, 2026 | 7.24 | 7.24 | 7.22 | 7.24 | 7.24 | -1.14% | 4,520 |
| Jun 30, 2026 | 7.23 | 7.34 | 7.23 | 7.32 | 7.32 | 1.15% | 262,789 |
| Jun 29, 2026 | 7.18 | 7.26 | 7.17 | 7.24 | 7.24 | 0.98% | 72,723 |
| 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 |