Advantage Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.50	10.54	10.01	10.02	10.02	-4.93%	1,416,383
Jun 4, 2026	10.36	10.55	10.32	10.54	10.54	0.57%	710,118
Jun 3, 2026	10.00	10.58	9.99	10.48	10.48	4.90%	1,700,269
Jun 2, 2026	9.88	10.20	9.85	9.99	9.99	1.11%	796,865
Jun 1, 2026	9.75	9.99	9.75	9.88	9.88	1.54%	578,642
May 29, 2026	9.77	9.82	9.65	9.73	9.73	-0.10%	634,873
May 28, 2026	9.79	9.89	9.71	9.74	9.74	-0.20%	823,761
May 27, 2026	9.72	9.85	9.66	9.76	9.76	-0.20%	1,136,268
May 26, 2026	9.95	10.02	9.72	9.78	9.78	-1.51%	1,918,412
May 25, 2026	10.05	10.16	9.92	9.93	9.93	-3.50%	354,868
May 22, 2026	10.17	10.36	10.16	10.29	10.29	0.39%	308,203
May 21, 2026	10.36	10.46	10.18	10.25	10.25	-0.49%	1,717,041
May 20, 2026	10.35	10.47	10.19	10.30	10.30	-0.68%	591,021
May 19, 2026	10.20	10.50	10.14	10.37	10.37	3.18%	1,641,909
May 15, 2026	10.14	10.16	9.93	10.05	10.05	0.90%	1,533,518
May 14, 2026	9.81	10.10	9.81	9.96	9.96	1.12%	991,638
May 13, 2026	10.01	10.07	9.79	9.85	9.85	-1.01%	953,891
May 12, 2026	10.15	10.15	9.92	9.95	9.95	-1.09%	1,141,650
May 11, 2026	10.01	10.17	9.95	10.06	10.06	1.21%	1,509,564
May 8, 2026	9.98	10.04	9.90	9.94	9.94	-0.60%	613,811
May 7, 2026	10.00	10.16	9.84	10.00	10.00	-1.38%	1,098,572
May 6, 2026	10.25	10.30	10.00	10.14	10.14	-2.69%	1,463,347
May 5, 2026	10.30	10.42	10.23	10.42	10.42	1.17%	941,344
May 4, 2026	10.12	10.56	10.12	10.30	10.30	1.78%	1,455,357
May 1, 2026	10.13	10.23	9.97	10.12	10.12	-2.03%	897,780
Apr 30, 2026	10.25	10.36	10.18	10.33	10.33	-0.10%	918,237
Apr 29, 2026	10.10	10.35	10.09	10.34	10.34	3.61%	944,896
Apr 28, 2026	10.25	10.25	9.97	9.98	9.98	-1.77%	1,665,664
Apr 27, 2026	9.91	10.25	9.90	10.16	10.16	6.95%	1,652,943
Apr 24, 2026	9.61	9.61	9.42	9.50	9.50	-0.84%	531,845
Apr 23, 2026	9.74	9.84	9.52	9.58	9.58	-0.93%	452,548
Apr 22, 2026	9.65	9.81	9.60	9.67	9.67	1.04%	545,097
Apr 21, 2026	9.49	9.69	9.47	9.57	9.57	-	1,357,044
Apr 20, 2026	9.48	9.67	9.38	9.57	9.57	1.27%	761,720
Apr 17, 2026	9.44	9.49	9.19	9.45	9.45	-2.38%	1,776,175
Apr 16, 2026	9.93	10.06	9.66	9.68	9.68	-2.62%	1,487,806
Apr 15, 2026	9.81	10.05	9.81	9.94	9.94	0.30%	566,387
Apr 14, 2026	10.06	10.06	9.81	9.91	9.91	-2.36%	567,496
Apr 13, 2026	10.20	10.37	10.07	10.15	10.15	0.50%	743,822
Apr 10, 2026	10.18	10.41	10.07	10.10	10.10	-1.17%	636,729
Apr 9, 2026	10.05	10.44	10.05	10.22	10.22	1.79%	1,142,760
Apr 8, 2026	9.72	10.11	9.53	10.04	10.04	-2.33%	1,077,722
Apr 7, 2026	10.12	10.47	9.97	10.28	10.28	0.19%	2,083,967
Apr 6, 2026	10.28	10.34	10.06	10.26	10.26	-0.29%	2,678,327
Apr 2, 2026	10.66	10.67	10.10	10.29	10.29	-	3,046,642
Apr 1, 2026	11.08	11.21	10.26	10.29	10.29	-8.37%	3,099,651
Mar 31, 2026	11.63	11.82	11.10	11.23	11.23	-3.61%	2,668,874
Mar 30, 2026	12.00	12.02	11.59	11.65	11.65	-2.51%	509,355
Mar 27, 2026	11.83	12.10	11.77	11.95	11.95	1.79%	1,316,710
Mar 26, 2026	11.87	12.08	11.74	11.74	11.74	-1.18%	1,216,034