Aventis Energy Inc. (VBAMF)
OTCMKTS · Delayed Price · Currency is USD
0.1579
0.00 (0.00%)
At close: Feb 9, 2026
Aventis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.61% | 10,000 |
| Feb 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -7.19% | 925 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.12% | 300 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.89% | 6,000 |
| Jan 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 26.58% | 5,000 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -17.23% | 10,000 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.98% | 15,700 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.99% | 600 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.91% | 4,750 |
| Jan 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 57.30% | 5,000 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -11.65% | 20,950 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.12 | 0.15 | 0.15 | -5.06% | 45,000 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 10.73% | 10,000 |
| Dec 31, 2025 | 0.18 | 0.18 | 0.10 | 0.14 | 0.14 | -19.23% | 15,300 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.16 | 0.18 | 0.18 | -15.37% | 29,625 |
| Dec 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 11.15% | 200 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 10.77% | 10,000 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 9.57% | 20,000 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -28.45% | 2,000 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.44% | 5,500 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.45% | 1,000 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.00% | 5,000 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.17% | 500 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 10.68% | 33,500 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 24.49% | 1,000 |
| Sep 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -71.84% | 2,250 |
| Sep 16, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -9.14% | 300 |
| Sep 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 211.56% | 100 |