Canada markets closed

Advantage Energy Ltd. (AAVVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.90+0.12 (+2.08%)
At close: 03:55PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20225.725.915.725.905.9017,900
Jan. 13, 20225.906.205.775.785.7817,800
Jan. 12, 20226.156.316.116.156.1524,000
Jan. 11, 20225.866.105.566.096.0913,700
Jan. 10, 20225.755.895.735.785.785,000
Jan. 07, 20225.755.855.725.855.859,400
Jan. 06, 20225.665.795.645.755.7520,400
Jan. 05, 20225.905.905.565.595.594,300
Jan. 04, 20225.905.955.845.925.9210,200
Jan. 03, 20225.955.955.415.755.753,900
Dec. 31, 20215.515.885.515.885.8834,900
Dec. 30, 20215.605.605.425.425.4220,600
Dec. 29, 20215.505.665.505.575.5722,100
Dec. 28, 20215.365.365.165.225.227,300
Dec. 27, 20215.405.455.305.305.304,600
Dec. 23, 20215.505.515.395.425.428,200
Dec. 22, 20215.315.505.275.415.4114,100
Dec. 21, 20214.785.304.785.305.3014,800
Dec. 20, 20214.744.964.724.964.9620,500
Dec. 17, 20214.924.924.704.854.8514,900
Dec. 16, 20214.615.024.614.924.9229,700
Dec. 15, 20214.844.844.684.734.73188,900
Dec. 14, 20215.125.144.874.904.9029,400
Dec. 13, 20215.205.305.075.135.1329,100
Dec. 10, 20215.345.425.275.325.3285,300
Dec. 09, 20215.355.355.285.315.3118,500
Dec. 08, 20215.295.395.185.395.3924,300
Dec. 07, 20215.385.495.295.295.2932,300
Dec. 06, 20215.435.435.255.295.2914,200
Dec. 03, 20215.475.535.325.325.326,700
Dec. 02, 20215.335.475.305.345.349,500
Dec. 01, 20215.545.705.275.275.2716,500
Nov. 30, 20215.605.695.335.575.5767,800
Nov. 29, 20215.806.115.805.825.826,500
Nov. 26, 20215.756.025.625.815.8116,500
Nov. 24, 20215.736.105.736.066.069,300
Nov. 23, 20216.196.196.036.086.0815,600
Nov. 22, 20216.396.395.756.186.1838,000
Nov. 19, 20216.356.406.106.136.1339,400
Nov. 18, 20216.316.606.316.566.5628,700
Nov. 17, 20216.506.606.446.476.4781,100
Nov. 16, 20216.506.636.236.506.507,400
Nov. 15, 20216.606.666.556.616.6141,700
Nov. 12, 20216.416.616.416.596.5951,300
Nov. 11, 20216.416.506.376.446.4412,500
Nov. 10, 20215.866.475.866.296.2911,300
Nov. 09, 20216.296.306.136.186.1825,800
Nov. 08, 20216.636.636.126.316.3132,100
Nov. 05, 20216.146.256.046.216.2116,000
Nov. 04, 20215.986.225.796.166.1632,600
Nov. 03, 20216.076.195.966.086.0824,400
Nov. 02, 20216.196.195.856.066.0628,700
Nov. 01, 20215.725.995.695.905.90251,200
Oct. 29, 20215.655.665.465.665.6623,300
Oct. 28, 20215.505.705.345.655.65169,400
Oct. 27, 20215.255.425.155.425.4217,300
Oct. 26, 20215.225.285.175.275.2728,200
Oct. 25, 20215.195.395.135.185.1812,400
Oct. 22, 20214.935.144.935.135.1395,900
Oct. 21, 20215.015.014.844.924.9224,700
Oct. 20, 20214.935.144.925.145.1411,700
Oct. 19, 20215.035.044.924.994.9932,100
Oct. 18, 20215.225.235.085.085.0813,900
Oct. 15, 20215.425.425.125.225.2215,700
Oct. 14, 20215.125.425.125.365.3659,000
Oct. 13, 20215.135.135.045.065.0616,800
Oct. 12, 20215.125.255.115.125.1226,100
Oct. 11, 20215.195.195.165.165.166,000
Oct. 08, 20215.105.175.035.165.1626,400
Oct. 07, 20214.805.024.804.994.9914,400
Oct. 06, 20215.045.094.894.894.8912,600
Oct. 05, 20215.025.094.955.085.0849,100
Oct. 04, 20215.115.114.955.015.0158,900
Oct. 01, 20214.785.144.785.075.0730,400
Sep. 30, 20215.115.114.985.055.0519,200
Sep. 29, 20214.905.144.815.105.1027,700
Sep. 28, 20214.695.024.694.934.9320,600
Sep. 27, 20214.604.994.604.994.9969,000
Sep. 24, 20214.684.754.644.724.7252,800
Sep. 23, 20214.594.714.594.704.7025,100
Sep. 22, 20214.444.634.444.524.5219,500
Sep. 21, 20214.374.424.374.424.4210,500
Sep. 20, 20214.274.454.204.344.3417,700
Sep. 17, 20214.564.564.394.394.3914,400
Sep. 16, 20214.704.714.644.714.719,800
Sep. 15, 20214.784.854.754.754.7518,300
Sep. 14, 20214.854.854.694.694.695,400
Sep. 13, 20214.674.854.674.804.8018,900
Sep. 10, 20214.674.794.674.734.7329,100
Sep. 09, 20214.684.684.554.584.5814,100
Sep. 08, 20214.724.804.694.714.7132,900
Sep. 07, 20214.984.984.764.814.8130,500
Sep. 03, 20214.845.024.724.874.8786,700
Sep. 02, 20214.234.924.234.924.92142,700
Sep. 01, 20214.124.214.094.214.2117,500
Aug. 31, 20214.054.184.054.154.1514,500
Aug. 30, 20214.054.194.034.104.1036,800
Aug. 27, 20213.964.123.934.114.1152,900
Aug. 26, 20213.713.833.713.833.8323,100
Aug. 25, 20213.753.753.733.733.735,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...