Advantage Energy Ltd. (AAVVF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:47PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.00 | 8.13 | 7.87 | 7.97 | 7.97 | 16,300 |
| Apr 25, 2024 | 7.55 | 7.72 | 7.55 | 7.72 | 7.72 | 43,000 |
| Apr 24, 2024 | 7.62 | 7.63 | 7.61 | 7.63 | 7.63 | 20,200 |
| Apr 23, 2024 | 7.71 | 7.80 | 7.71 | 7.72 | 7.72 | 25,700 |
| Apr 22, 2024 | 7.68 | 7.69 | 7.57 | 7.68 | 7.68 | 14,900 |
| Apr 19, 2024 | 7.64 | 7.71 | 7.64 | 7.71 | 7.71 | 8,900 |
| Apr 18, 2024 | 7.57 | 7.62 | 7.57 | 7.62 | 7.62 | 19,700 |
| Apr 17, 2024 | 7.39 | 7.51 | 7.39 | 7.50 | 7.50 | 31,300 |
| Apr 16, 2024 | 7.23 | 7.44 | 7.23 | 7.42 | 7.42 | 29,000 |
| Apr 15, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 6,400 |
| Apr 12, 2024 | 7.75 | 7.81 | 7.61 | 7.65 | 7.65 | 21,100 |
| Apr 11, 2024 | 7.75 | 7.75 | 7.56 | 7.68 | 7.68 | 26,200 |
| Apr 10, 2024 | 7.68 | 7.79 | 7.68 | 7.69 | 7.69 | 27,200 |
| Apr 09, 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 54,500 |
| Apr 08, 2024 | 7.12 | 7.44 | 7.12 | 7.44 | 7.44 | 152,100 |
| Apr 05, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 47,400 |
| Apr 04, 2024 | 7.31 | 7.35 | 7.31 | 7.33 | 7.33 | 47,800 |
| Apr 03, 2024 | 7.37 | 7.39 | 7.28 | 7.30 | 7.30 | 20,400 |
| Apr 02, 2024 | 7.31 | 7.37 | 7.26 | 7.30 | 7.30 | 18,700 |
| Apr 01, 2024 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | 32,100 |
| Mar 28, 2024 | 7.16 | 7.31 | 7.13 | 7.31 | 7.31 | 231,800 |
| Mar 27, 2024 | 7.27 | 7.27 | 7.10 | 7.13 | 7.13 | 238,700 |
| Mar 26, 2024 | 7.10 | 7.35 | 7.10 | 7.25 | 7.25 | 40,100 |
| Mar 25, 2024 | 7.24 | 7.38 | 7.24 | 7.32 | 7.32 | 140,600 |
| Mar 22, 2024 | 7.23 | 7.23 | 7.18 | 7.19 | 7.19 | 37,700 |
| Mar 21, 2024 | 7.30 | 7.31 | 7.24 | 7.26 | 7.26 | 72,100 |
| Mar 20, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 25,600 |
| Mar 19, 2024 | 6.89 | 7.32 | 6.89 | 7.32 | 7.32 | 49,500 |
| Mar 18, 2024 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | 48,300 |
| Mar 15, 2024 | 7.39 | 7.39 | 7.31 | 7.33 | 7.33 | 19,200 |
| Mar 14, 2024 | 7.38 | 7.39 | 7.38 | 7.39 | 7.39 | 24,600 |
| Mar 13, 2024 | 7.11 | 7.52 | 7.11 | 7.51 | 7.51 | 26,500 |
| Mar 12, 2024 | 7.29 | 7.43 | 7.29 | 7.43 | 7.43 | 4,800 |
| Mar 11, 2024 | 7.33 | 7.33 | 7.29 | 7.31 | 7.31 | 18,400 |
| Mar 08, 2024 | 7.50 | 7.50 | 7.30 | 7.32 | 7.32 | 31,500 |
| Mar 07, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 21,600 |
| Mar 06, 2024 | 7.85 | 7.85 | 7.78 | 7.78 | 7.78 | 8,800 |
| Mar 05, 2024 | 7.75 | 8.11 | 7.59 | 7.59 | 7.59 | 58,700 |
| Mar 04, 2024 | 7.59 | 7.72 | 7.54 | 7.66 | 7.66 | 58,200 |
| Mar 01, 2024 | 7.49 | 7.55 | 7.49 | 7.55 | 7.55 | 20,000 |
| Feb 29, 2024 | 7.41 | 7.50 | 7.41 | 7.41 | 7.41 | 11,500 |
| Feb 28, 2024 | 7.32 | 7.43 | 7.32 | 7.41 | 7.41 | 29,700 |
| Feb 27, 2024 | 7.21 | 7.30 | 7.21 | 7.30 | 7.30 | 12,800 |
| Feb 26, 2024 | 7.15 | 7.17 | 7.12 | 7.14 | 7.14 | 10,000 |
| Feb 23, 2024 | 7.02 | 7.06 | 7.02 | 7.06 | 7.06 | 12,500 |
| Feb 22, 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 24,000 |
| Feb 21, 2024 | 7.00 | 7.23 | 6.98 | 7.23 | 7.23 | 55,900 |
| Feb 20, 2024 | 6.79 | 6.80 | 6.69 | 6.69 | 6.69 | 15,800 |
| Feb 16, 2024 | 6.96 | 6.97 | 6.94 | 6.95 | 6.95 | 22,900 |
| Feb 15, 2024 | 6.68 | 6.98 | 6.68 | 6.98 | 6.98 | 55,200 |
| Feb 14, 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 2,300 |
| Feb 13, 2024 | 6.68 | 6.68 | 6.66 | 6.67 | 6.67 | 24,800 |
| Feb 12, 2024 | 6.74 | 6.90 | 6.74 | 6.87 | 6.87 | 8,200 |
| Feb 09, 2024 | 6.76 | 6.81 | 6.76 | 6.79 | 6.79 | 9,500 |
| Feb 08, 2024 | 6.77 | 6.82 | 6.69 | 6.82 | 6.82 | 11,700 |
| Feb 07, 2024 | 6.55 | 6.66 | 6.55 | 6.66 | 6.66 | 4,600 |
| Feb 06, 2024 | 6.29 | 6.35 | 6.26 | 6.32 | 6.32 | 21,600 |
| Feb 05, 2024 | 6.41 | 6.41 | 6.27 | 6.27 | 6.27 | 14,500 |
| Feb 02, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 4,100 |
| Feb 01, 2024 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | 25,900 |
| Jan 31, 2024 | 6.60 | 6.64 | 6.58 | 6.58 | 6.58 | 14,000 |
| Jan 30, 2024 | 6.41 | 6.66 | 6.41 | 6.61 | 6.61 | 45,900 |
| Jan 29, 2024 | 6.60 | 6.61 | 6.55 | 6.59 | 6.59 | 15,300 |
| Jan 26, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 4,600 |
| Jan 25, 2024 | 6.70 | 6.77 | 6.63 | 6.75 | 6.75 | 20,000 |
| Jan 24, 2024 | 6.64 | 6.70 | 6.64 | 6.69 | 6.69 | 86,300 |
| Jan 23, 2024 | 6.29 | 6.52 | 6.28 | 6.49 | 6.49 | 30,900 |
| Jan 22, 2024 | 6.25 | 6.25 | 6.15 | 6.16 | 6.16 | 35,300 |
| Jan 19, 2024 | 6.29 | 6.29 | 6.25 | 6.25 | 6.25 | 53,200 |
| Jan 18, 2024 | 6.52 | 6.52 | 6.28 | 6.30 | 6.30 | 42,700 |
| Jan 17, 2024 | 6.52 | 6.56 | 6.47 | 6.48 | 6.48 | 30,600 |
| Jan 16, 2024 | 6.96 | 6.96 | 6.73 | 6.73 | 6.73 | 75,400 |
| Jan 12, 2024 | 6.81 | 7.00 | 6.81 | 7.00 | 7.00 | 45,200 |
| Jan 11, 2024 | 6.64 | 6.78 | 6.64 | 6.78 | 6.78 | 27,500 |
| Jan 10, 2024 | 6.54 | 6.55 | 6.51 | 6.52 | 6.52 | 39,800 |
| Jan 09, 2024 | 6.28 | 6.55 | 6.28 | 6.47 | 6.47 | 42,500 |
| Jan 08, 2024 | 6.31 | 6.36 | 6.29 | 6.35 | 6.35 | 93,400 |
| Jan 05, 2024 | 6.49 | 6.49 | 6.43 | 6.43 | 6.43 | 46,500 |
| Jan 04, 2024 | 6.53 | 6.53 | 6.42 | 6.42 | 6.42 | 21,900 |
| Jan 03, 2024 | 6.50 | 6.56 | 6.50 | 6.56 | 6.56 | 9,200 |
| Jan 02, 2024 | 6.43 | 6.45 | 6.39 | 6.40 | 6.40 | 28,800 |
| Dec 29, 2023 | 6.47 | 6.48 | 6.46 | 6.46 | 6.46 | 27,100 |
| Dec 28, 2023 | 6.52 | 6.54 | 6.47 | 6.47 | 6.47 | 21,300 |
| Dec 27, 2023 | 6.56 | 6.61 | 6.54 | 6.55 | 6.55 | 31,400 |
| Dec 26, 2023 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | 1,700 |
| Dec 22, 2023 | 6.44 | 6.55 | 6.44 | 6.46 | 6.46 | 28,200 |
| Dec 21, 2023 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | 37,800 |
| Dec 20, 2023 | 6.50 | 6.63 | 6.50 | 6.55 | 6.55 | 75,500 |
| Dec 19, 2023 | 6.20 | 6.32 | 6.20 | 6.32 | 6.32 | 14,100 |
| Dec 18, 2023 | 6.24 | 6.25 | 6.14 | 6.20 | 6.20 | 64,500 |
| Dec 15, 2023 | 6.27 | 6.27 | 6.08 | 6.08 | 6.08 | 14,500 |
| Dec 14, 2023 | 6.18 | 6.27 | 6.18 | 6.26 | 6.26 | 8,300 |
| Dec 13, 2023 | 6.10 | 6.10 | 6.04 | 6.05 | 6.05 | 18,700 |
| Dec 12, 2023 | 6.02 | 6.02 | 5.90 | 5.92 | 5.92 | 58,400 |
| Dec 11, 2023 | 6.30 | 6.30 | 6.04 | 6.06 | 6.06 | 130,600 |
| Dec 08, 2023 | 6.42 | 6.42 | 6.34 | 6.35 | 6.35 | 77,600 |
| Dec 07, 2023 | 6.46 | 6.47 | 6.33 | 6.33 | 6.33 | 66,500 |
| Dec 06, 2023 | 6.56 | 6.56 | 6.49 | 6.50 | 6.50 | 42,000 |
| Dec 05, 2023 | 6.71 | 6.76 | 6.59 | 6.59 | 6.59 | 23,400 |
| Dec 04, 2023 | 6.77 | 6.77 | 6.64 | 6.74 | 6.74 | 25,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.