Canada markets open in 24 minutes

Advantage Energy Ltd. (AAVVF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
6.79+0.14 (+2.11%)
At close: 04:00PM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 20246.656.796.656.796.7941,500
Oct 09, 20246.726.726.666.666.6636,900
Oct 08, 20246.886.996.716.776.7719,400
Oct 07, 20247.097.297.097.297.2968,600
Oct 04, 20247.107.127.087.087.0840,900
Oct 03, 20247.057.127.027.127.1286,700
Oct 02, 20247.207.207.037.057.0517,200
Oct 01, 20246.987.116.987.117.1122,900
Sept 30, 20247.007.026.987.007.009,400
Sept 27, 20246.796.866.796.836.8310,600
Sept 26, 20246.716.716.636.636.6311,100
Sept 25, 20246.666.666.666.666.665,800
Sept 24, 20246.906.936.806.806.8085,900
Sept 23, 20246.876.876.786.786.7824,100
Sept 20, 20246.746.806.746.776.7722,100
Sept 19, 20246.726.856.726.796.7915,300
Sept 18, 20246.696.726.606.606.6046,000
Sept 17, 20246.306.736.306.736.7326,400
Sept 16, 20246.706.706.706.706.706,100
Sept 13, 20246.786.796.666.666.6632,300
Sept 12, 20246.746.866.746.866.8620,300
Sept 11, 20246.586.716.586.696.6953,400
Sept 10, 20246.456.556.316.556.5517,500
Sept 09, 20246.666.666.636.636.6322,200
Sept 06, 20246.636.696.636.656.6510,300
Sept 05, 20246.796.796.796.796.7927,000
Sept 04, 20246.966.966.786.786.7835,100
Sept 03, 20246.406.896.406.876.8714,700
Aug 30, 20247.127.197.097.197.1937,900
Aug 29, 20247.177.197.177.197.1943,900
Aug 28, 20246.407.076.407.077.0712,400
Aug 27, 20247.207.207.147.167.168,900
Aug 26, 20247.217.217.097.137.1326,700
Aug 23, 20246.936.936.936.936.9312,100
Aug 22, 20246.876.946.876.936.9318,400
Aug 21, 20247.057.056.906.926.929,100
Aug 20, 20247.037.036.906.976.9720,700
Aug 19, 20247.007.067.007.017.0149,000
Aug 16, 20247.127.127.127.127.127,100
Aug 15, 20247.157.397.157.217.2136,300
Aug 14, 20246.907.116.907.117.1124,000
Aug 13, 20246.926.926.926.926.9210,400
Aug 12, 20246.686.926.686.926.9288,900
Aug 09, 20246.506.506.506.506.5071,000
Aug 08, 20246.506.516.506.506.5033,800
Aug 07, 20246.736.736.506.506.5017,500
Aug 06, 20246.546.546.526.536.5335,500
Aug 05, 20246.236.456.236.456.454,400
Aug 02, 20246.796.796.566.566.5681,900
Aug 01, 20247.067.066.826.826.8273,400
Jul 31, 20246.936.996.936.996.9915,500
Jul 30, 20246.776.776.776.776.771,700
Jul 29, 20246.856.856.726.816.81203,100
Jul 26, 20247.007.076.507.077.07313,000
Jul 25, 20247.207.207.057.057.0531,600
Jul 24, 20247.147.297.097.267.267,200
Jul 23, 20246.917.416.917.417.4148,500
Jul 22, 20247.257.337.257.307.3033,100
Jul 19, 20247.307.307.307.307.3064,100
Jul 18, 20247.327.347.307.307.3047,300
Jul 17, 20247.327.327.257.287.2841,700
Jul 16, 20247.327.357.297.357.3532,200
Jul 15, 20247.307.357.307.337.3322,800
Jul 12, 20247.367.397.347.397.397,300
Jul 11, 20247.337.427.317.397.3998,100
Jul 10, 20247.337.357.257.357.3543,300
Jul 09, 20247.397.397.337.387.38100,400
Jul 08, 20247.407.407.407.407.4085,300
Jul 05, 20247.497.497.387.387.38900
Jul 03, 20247.607.657.597.657.656,100
Jul 02, 20247.537.537.527.537.53117,700
Jul 01, 20247.507.507.407.427.426,900
Jun 28, 20247.357.587.287.587.5831,900
Jun 27, 20247.677.677.557.557.5531,500
Jun 26, 20247.757.757.627.627.627,200
Jun 25, 20247.847.857.787.857.8591,600
Jun 24, 20247.587.747.587.747.7426,700
Jun 21, 20247.597.607.527.527.52125,300
Jun 20, 20247.607.667.557.577.5711,200
Jun 18, 20247.547.637.417.617.6156,400
Jun 17, 20247.387.387.387.387.3875,600
Jun 14, 20247.507.507.337.407.40185,700
Jun 13, 20247.727.727.677.677.6738,300
Jun 12, 20248.018.018.018.018.01190,200
Jun 11, 20248.238.237.827.867.86258,900
Jun 10, 20248.468.468.408.408.403,700
Jun 07, 20248.278.358.268.358.357,800
Jun 06, 20248.408.428.408.428.4224,400
Jun 05, 20248.058.148.018.148.1421,100
Jun 04, 20248.128.128.128.128.1234,100
Jun 03, 20248.518.518.298.298.2923,000
May 31, 20248.508.528.498.498.4913,400
May 30, 20248.428.488.428.488.4811,500
May 29, 20248.478.478.318.378.3724,100
May 28, 20248.068.588.068.518.5120,300
May 24, 20248.248.358.238.358.3535,500
May 23, 20248.148.368.118.258.2584,000
May 22, 20248.118.118.118.118.1117,100
May 21, 20248.038.138.038.118.1112,600
May 20, 20247.757.897.757.897.891,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...