Advantage Energy Ltd. (AAVVF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 6.20 | 6.57 | 6.07 | 6.32 | 6.32 | 15,900 |
| Jun 30, 2022 | 6.57 | 6.57 | 6.19 | 6.21 | 6.21 | 13,200 |
| Jun 29, 2022 | 6.97 | 7.04 | 6.56 | 6.59 | 6.59 | 27,600 |
| Jun 28, 2022 | 6.57 | 6.79 | 6.53 | 6.79 | 6.79 | 33,400 |
| Jun 27, 2022 | 6.15 | 6.43 | 6.09 | 6.41 | 6.41 | 18,500 |
| Jun 24, 2022 | 6.04 | 6.18 | 5.87 | 5.97 | 5.97 | 56,200 |
| Jun 23, 2022 | 6.18 | 6.53 | 5.82 | 5.83 | 5.83 | 50,000 |
| Jun 22, 2022 | 6.61 | 6.91 | 6.45 | 6.50 | 6.50 | 48,700 |
| Jun 21, 2022 | 7.05 | 7.18 | 6.95 | 7.00 | 7.00 | 38,600 |
| Jun 17, 2022 | 7.42 | 7.42 | 6.80 | 6.87 | 6.87 | 60,500 |
| Jun 16, 2022 | 7.69 | 7.69 | 7.33 | 7.38 | 7.38 | 105,400 |
| Jun 15, 2022 | 7.62 | 7.87 | 7.53 | 7.75 | 7.75 | 42,100 |
| Jun 14, 2022 | 8.27 | 8.29 | 7.49 | 7.61 | 7.61 | 73,400 |
| Jun 13, 2022 | 8.31 | 8.34 | 8.03 | 8.34 | 8.34 | 25,300 |
| Jun 10, 2022 | 8.33 | 8.75 | 8.16 | 8.71 | 8.71 | 12,800 |
| Jun 09, 2022 | 9.15 | 9.15 | 8.74 | 8.87 | 8.87 | 62,400 |
| Jun 08, 2022 | 9.50 | 9.55 | 9.11 | 9.17 | 9.17 | 47,400 |
| Jun 07, 2022 | 8.81 | 9.30 | 8.80 | 9.19 | 9.19 | 93,900 |
| Jun 06, 2022 | 8.99 | 9.05 | 8.55 | 8.91 | 8.91 | 35,800 |
| Jun 03, 2022 | 8.57 | 8.86 | 8.52 | 8.56 | 8.56 | 67,400 |
| Jun 02, 2022 | 8.82 | 8.95 | 8.80 | 8.84 | 8.84 | 71,200 |
| Jun 01, 2022 | 8.80 | 9.07 | 8.50 | 8.89 | 8.89 | 172,300 |
| May 31, 2022 | 8.64 | 8.87 | 8.35 | 8.66 | 8.66 | 137,500 |
| May 27, 2022 | 8.12 | 8.23 | 8.04 | 8.19 | 8.19 | 34,700 |
| May 26, 2022 | 8.19 | 8.43 | 8.12 | 8.22 | 8.22 | 32,600 |
| May 25, 2022 | 8.00 | 8.36 | 8.00 | 8.25 | 8.25 | 71,600 |
| May 24, 2022 | 7.85 | 8.06 | 7.82 | 7.92 | 7.92 | 45,500 |
| May 23, 2022 | 7.85 | 7.92 | 7.73 | 7.84 | 7.84 | 226,400 |
| May 20, 2022 | 8.00 | 8.14 | 7.60 | 7.77 | 7.77 | 70,100 |
| May 19, 2022 | 7.75 | 8.04 | 7.75 | 7.98 | 7.98 | 162,400 |
| May 18, 2022 | 7.98 | 8.32 | 7.80 | 7.82 | 7.82 | 33,500 |
| May 17, 2022 | 8.03 | 8.32 | 7.95 | 8.29 | 8.29 | 31,500 |
| May 16, 2022 | 7.80 | 8.12 | 7.80 | 7.92 | 7.92 | 18,200 |
| May 13, 2022 | 7.38 | 7.99 | 7.38 | 7.77 | 7.77 | 103,200 |
| May 12, 2022 | 8.05 | 8.15 | 7.27 | 7.38 | 7.38 | 65,900 |
| May 11, 2022 | 8.12 | 8.27 | 7.90 | 8.23 | 8.23 | 100,800 |
| May 10, 2022 | 7.53 | 8.04 | 7.48 | 7.75 | 7.75 | 49,500 |
| May 09, 2022 | 8.36 | 8.36 | 7.70 | 7.73 | 7.73 | 70,000 |
| May 06, 2022 | 8.50 | 8.77 | 8.31 | 8.36 | 8.36 | 50,900 |
| May 05, 2022 | 8.76 | 9.25 | 8.62 | 8.75 | 8.75 | 85,700 |
| May 04, 2022 | 8.87 | 9.14 | 8.69 | 9.14 | 9.14 | 387,600 |
| May 03, 2022 | 8.35 | 8.95 | 8.35 | 8.87 | 8.87 | 41,900 |
| May 02, 2022 | 8.30 | 8.42 | 8.07 | 8.41 | 8.41 | 66,000 |
| Apr 29, 2022 | 8.60 | 8.61 | 8.32 | 8.32 | 8.32 | 43,200 |
| Apr 28, 2022 | 8.92 | 8.92 | 8.12 | 8.48 | 8.48 | 43,900 |
| Apr 27, 2022 | 7.99 | 8.38 | 7.99 | 8.38 | 8.38 | 66,800 |
| Apr 26, 2022 | 8.12 | 8.30 | 8.08 | 8.13 | 8.13 | 51,500 |
| Apr 25, 2022 | 8.12 | 8.12 | 7.39 | 8.00 | 8.00 | 98,000 |
| Apr 22, 2022 | 8.29 | 8.42 | 8.09 | 8.14 | 8.14 | 78,600 |
| Apr 21, 2022 | 8.87 | 9.05 | 8.45 | 8.45 | 8.45 | 92,600 |
| Apr 20, 2022 | 8.55 | 9.00 | 8.51 | 8.80 | 8.80 | 289,900 |
| Apr 19, 2022 | 8.70 | 8.73 | 8.25 | 8.50 | 8.50 | 106,700 |
| Apr 18, 2022 | 8.27 | 8.64 | 8.24 | 8.64 | 8.64 | 215,500 |
| Apr 14, 2022 | 7.57 | 8.24 | 7.57 | 8.12 | 8.12 | 98,800 |
| Apr 13, 2022 | 7.95 | 8.15 | 7.90 | 8.00 | 8.00 | 25,500 |
| Apr 12, 2022 | 7.93 | 8.04 | 7.76 | 7.98 | 7.98 | 366,200 |
| Apr 11, 2022 | 7.58 | 8.01 | 7.58 | 7.75 | 7.75 | 133,200 |
| Apr 08, 2022 | 7.99 | 8.11 | 7.36 | 8.10 | 8.10 | 245,600 |
| Apr 07, 2022 | 7.10 | 7.58 | 7.10 | 7.58 | 7.58 | 38,900 |
| Apr 06, 2022 | 7.29 | 7.47 | 7.20 | 7.20 | 7.20 | 45,600 |
| Apr 05, 2022 | 7.25 | 7.37 | 7.20 | 7.28 | 7.28 | 112,900 |
| Apr 04, 2022 | 7.40 | 7.40 | 7.05 | 7.07 | 7.07 | 75,600 |
| Apr 01, 2022 | 6.95 | 7.42 | 6.95 | 7.16 | 7.16 | 45,100 |
| Mar 31, 2022 | 6.97 | 7.08 | 6.94 | 6.95 | 6.95 | 77,500 |
| Mar 30, 2022 | 6.95 | 7.27 | 6.89 | 7.01 | 7.01 | 166,600 |
| Mar 29, 2022 | 6.70 | 6.87 | 6.58 | 6.87 | 6.87 | 28,500 |
| Mar 28, 2022 | 6.62 | 6.87 | 6.51 | 6.80 | 6.80 | 56,000 |
| Mar 25, 2022 | 6.51 | 6.81 | 6.51 | 6.79 | 6.79 | 67,400 |
| Mar 24, 2022 | 6.28 | 6.59 | 6.28 | 6.50 | 6.50 | 50,700 |
| Mar 23, 2022 | 6.33 | 6.46 | 6.31 | 6.39 | 6.39 | 63,400 |
| Mar 22, 2022 | 6.50 | 6.50 | 6.15 | 6.22 | 6.22 | 30,200 |
| Mar 21, 2022 | 6.23 | 6.38 | 5.94 | 6.29 | 6.29 | 68,100 |
| Mar 18, 2022 | 5.92 | 5.93 | 5.79 | 5.90 | 5.90 | 14,000 |
| Mar 17, 2022 | 5.62 | 5.93 | 5.62 | 5.89 | 5.89 | 33,200 |
| Mar 16, 2022 | 5.71 | 5.71 | 5.17 | 5.49 | 5.49 | 29,900 |
| Mar 15, 2022 | 5.18 | 5.39 | 5.11 | 5.39 | 5.39 | 29,300 |
| Mar 14, 2022 | 5.64 | 5.65 | 5.35 | 5.45 | 5.45 | 26,000 |
| Mar 11, 2022 | 5.79 | 5.80 | 5.76 | 5.78 | 5.78 | 5,900 |
| Mar 10, 2022 | 5.78 | 5.86 | 5.78 | 5.79 | 5.79 | 15,800 |
| Mar 09, 2022 | 5.83 | 6.00 | 5.70 | 5.75 | 5.75 | 41,200 |
| Mar 08, 2022 | 6.33 | 6.33 | 5.95 | 5.97 | 5.97 | 40,000 |
| Mar 07, 2022 | 6.35 | 6.40 | 6.18 | 6.26 | 6.26 | 61,100 |
| Mar 04, 2022 | 5.89 | 6.22 | 5.60 | 6.19 | 6.19 | 30,500 |
| Mar 03, 2022 | 6.17 | 6.20 | 5.91 | 5.93 | 5.93 | 55,800 |
| Mar 02, 2022 | 6.20 | 6.31 | 6.16 | 6.17 | 6.17 | 36,000 |
| Mar 01, 2022 | 5.94 | 6.25 | 5.90 | 6.00 | 6.00 | 44,500 |
| Feb 28, 2022 | 5.72 | 5.85 | 5.65 | 5.85 | 5.85 | 46,000 |
| Feb 25, 2022 | 4.99 | 5.79 | 4.99 | 5.57 | 5.57 | 90,500 |
| Feb 24, 2022 | 5.74 | 5.74 | 5.06 | 5.21 | 5.21 | 76,800 |
| Feb 23, 2022 | 4.98 | 5.18 | 4.82 | 5.18 | 5.18 | 21,000 |
| Feb 22, 2022 | 4.91 | 4.95 | 4.71 | 4.73 | 4.73 | 63,200 |
| Feb 18, 2022 | 4.95 | 4.95 | 4.70 | 4.70 | 4.70 | 23,900 |
| Feb 17, 2022 | 5.08 | 5.11 | 5.00 | 5.02 | 5.02 | 5,500 |
| Feb 16, 2022 | 4.78 | 5.14 | 4.78 | 5.05 | 5.05 | 24,700 |
| Feb 15, 2022 | 4.87 | 4.97 | 4.87 | 4.97 | 4.97 | 6,000 |
| Feb 14, 2022 | 4.75 | 5.04 | 4.75 | 4.94 | 4.94 | 3,700 |
| Feb 11, 2022 | 4.95 | 5.19 | 4.95 | 5.03 | 5.03 | 14,700 |
| Feb 10, 2022 | 5.01 | 5.10 | 4.97 | 4.97 | 4.97 | 12,500 |
| Feb 09, 2022 | 4.99 | 5.09 | 4.95 | 5.08 | 5.08 | 15,400 |
| Feb 08, 2022 | 4.99 | 5.00 | 4.79 | 4.82 | 4.82 | 38,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
