Aventis Energy Inc. (VBAMF)
OTCMKTS · Delayed Price · Currency is USD
0.0340
-0.0027 (-7.36%)
At close: Sep 25, 2026
VBAMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.36% | 20,000 |
| Sep 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.81% | 36,120 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.02% | 60,000 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.90% | 109,160 |
| Sep 17, 2026 | 0.04 | 0.08 | 0.04 | 0.04 | 0.04 | 7.42% | 179,500 |
| Sep 16, 2026 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -16.06% | 86,500 |
| Sep 15, 2026 | 0.04 | 0.07 | 0.04 | 0.05 | 0.05 | 16.45% | 172,500 |
| Sep 14, 2026 | 0.04 | 0.14 | 0.03 | 0.04 | 0.04 | -19.74% | 244,000 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 53.83% | 121,000 |
| Sep 10, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -20.16% | 85,000 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.05% | 5,000 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.88% | 5,500 |
| Sep 4, 2026 | 0.06 | 0.06 | 0.03 | 0.04 | 0.04 | 9.55% | 147,000 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.76% | 15,000 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.59% | 20,000 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 6.21% | 5,210 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.73% | 10,000 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.85% | 20,000 |
| Aug 26, 2026 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | -13.69% | 26,000 |
| Aug 25, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 59.73% | 105,470 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -52.11% | 5,000 |
| Aug 21, 2026 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | 94.29% | 46,000 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.59% | 190 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.35% | 30,210 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.42% | 338 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.76% | 320 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -25.35% | 860 |
| Jul 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -22.18% | 10,000 |
| Jun 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.94% | 899 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 32.96% | 5,000 |
| Jun 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -21.11% | 100 |
| Jun 4, 2026 | 0.05 | 0.10 | 0.05 | 0.10 | 0.10 | -13.08% | 708 |
| May 19, 2026 | 0.17 | 0.17 | 0.12 | 0.12 | 0.12 | 12.85% | 330 |
| May 13, 2026 | 0.06 | 0.12 | 0.06 | 0.10 | 0.10 | -17.48% | 5,050 |
| May 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.16% | 500 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.77% | 500 |
| May 5, 2026 | 0.06 | 0.13 | 0.06 | 0.13 | 0.13 | -0.31% | 600 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 33.37% | 6,200 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -22.71% | 2,016 |
| Apr 15, 2026 | 0.08 | 0.13 | 0.08 | 0.13 | 0.13 | 28.88% | 715 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -21.16% | 5,001 |