Advantage Energy Ltd. (AAVVF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:55PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 5.72 | 5.91 | 5.72 | 5.90 | 5.90 | 17,900 |
| Jan. 13, 2022 | 5.90 | 6.20 | 5.77 | 5.78 | 5.78 | 17,800 |
| Jan. 12, 2022 | 6.15 | 6.31 | 6.11 | 6.15 | 6.15 | 24,000 |
| Jan. 11, 2022 | 5.86 | 6.10 | 5.56 | 6.09 | 6.09 | 13,700 |
| Jan. 10, 2022 | 5.75 | 5.89 | 5.73 | 5.78 | 5.78 | 5,000 |
| Jan. 07, 2022 | 5.75 | 5.85 | 5.72 | 5.85 | 5.85 | 9,400 |
| Jan. 06, 2022 | 5.66 | 5.79 | 5.64 | 5.75 | 5.75 | 20,400 |
| Jan. 05, 2022 | 5.90 | 5.90 | 5.56 | 5.59 | 5.59 | 4,300 |
| Jan. 04, 2022 | 5.90 | 5.95 | 5.84 | 5.92 | 5.92 | 10,200 |
| Jan. 03, 2022 | 5.95 | 5.95 | 5.41 | 5.75 | 5.75 | 3,900 |
| Dec. 31, 2021 | 5.51 | 5.88 | 5.51 | 5.88 | 5.88 | 34,900 |
| Dec. 30, 2021 | 5.60 | 5.60 | 5.42 | 5.42 | 5.42 | 20,600 |
| Dec. 29, 2021 | 5.50 | 5.66 | 5.50 | 5.57 | 5.57 | 22,100 |
| Dec. 28, 2021 | 5.36 | 5.36 | 5.16 | 5.22 | 5.22 | 7,300 |
| Dec. 27, 2021 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | 4,600 |
| Dec. 23, 2021 | 5.50 | 5.51 | 5.39 | 5.42 | 5.42 | 8,200 |
| Dec. 22, 2021 | 5.31 | 5.50 | 5.27 | 5.41 | 5.41 | 14,100 |
| Dec. 21, 2021 | 4.78 | 5.30 | 4.78 | 5.30 | 5.30 | 14,800 |
| Dec. 20, 2021 | 4.74 | 4.96 | 4.72 | 4.96 | 4.96 | 20,500 |
| Dec. 17, 2021 | 4.92 | 4.92 | 4.70 | 4.85 | 4.85 | 14,900 |
| Dec. 16, 2021 | 4.61 | 5.02 | 4.61 | 4.92 | 4.92 | 29,700 |
| Dec. 15, 2021 | 4.84 | 4.84 | 4.68 | 4.73 | 4.73 | 188,900 |
| Dec. 14, 2021 | 5.12 | 5.14 | 4.87 | 4.90 | 4.90 | 29,400 |
| Dec. 13, 2021 | 5.20 | 5.30 | 5.07 | 5.13 | 5.13 | 29,100 |
| Dec. 10, 2021 | 5.34 | 5.42 | 5.27 | 5.32 | 5.32 | 85,300 |
| Dec. 09, 2021 | 5.35 | 5.35 | 5.28 | 5.31 | 5.31 | 18,500 |
| Dec. 08, 2021 | 5.29 | 5.39 | 5.18 | 5.39 | 5.39 | 24,300 |
| Dec. 07, 2021 | 5.38 | 5.49 | 5.29 | 5.29 | 5.29 | 32,300 |
| Dec. 06, 2021 | 5.43 | 5.43 | 5.25 | 5.29 | 5.29 | 14,200 |
| Dec. 03, 2021 | 5.47 | 5.53 | 5.32 | 5.32 | 5.32 | 6,700 |
| Dec. 02, 2021 | 5.33 | 5.47 | 5.30 | 5.34 | 5.34 | 9,500 |
| Dec. 01, 2021 | 5.54 | 5.70 | 5.27 | 5.27 | 5.27 | 16,500 |
| Nov. 30, 2021 | 5.60 | 5.69 | 5.33 | 5.57 | 5.57 | 67,800 |
| Nov. 29, 2021 | 5.80 | 6.11 | 5.80 | 5.82 | 5.82 | 6,500 |
| Nov. 26, 2021 | 5.75 | 6.02 | 5.62 | 5.81 | 5.81 | 16,500 |
| Nov. 24, 2021 | 5.73 | 6.10 | 5.73 | 6.06 | 6.06 | 9,300 |
| Nov. 23, 2021 | 6.19 | 6.19 | 6.03 | 6.08 | 6.08 | 15,600 |
| Nov. 22, 2021 | 6.39 | 6.39 | 5.75 | 6.18 | 6.18 | 38,000 |
| Nov. 19, 2021 | 6.35 | 6.40 | 6.10 | 6.13 | 6.13 | 39,400 |
| Nov. 18, 2021 | 6.31 | 6.60 | 6.31 | 6.56 | 6.56 | 28,700 |
| Nov. 17, 2021 | 6.50 | 6.60 | 6.44 | 6.47 | 6.47 | 81,100 |
| Nov. 16, 2021 | 6.50 | 6.63 | 6.23 | 6.50 | 6.50 | 7,400 |
| Nov. 15, 2021 | 6.60 | 6.66 | 6.55 | 6.61 | 6.61 | 41,700 |
| Nov. 12, 2021 | 6.41 | 6.61 | 6.41 | 6.59 | 6.59 | 51,300 |
| Nov. 11, 2021 | 6.41 | 6.50 | 6.37 | 6.44 | 6.44 | 12,500 |
| Nov. 10, 2021 | 5.86 | 6.47 | 5.86 | 6.29 | 6.29 | 11,300 |
| Nov. 09, 2021 | 6.29 | 6.30 | 6.13 | 6.18 | 6.18 | 25,800 |
| Nov. 08, 2021 | 6.63 | 6.63 | 6.12 | 6.31 | 6.31 | 32,100 |
| Nov. 05, 2021 | 6.14 | 6.25 | 6.04 | 6.21 | 6.21 | 16,000 |
| Nov. 04, 2021 | 5.98 | 6.22 | 5.79 | 6.16 | 6.16 | 32,600 |
| Nov. 03, 2021 | 6.07 | 6.19 | 5.96 | 6.08 | 6.08 | 24,400 |
| Nov. 02, 2021 | 6.19 | 6.19 | 5.85 | 6.06 | 6.06 | 28,700 |
| Nov. 01, 2021 | 5.72 | 5.99 | 5.69 | 5.90 | 5.90 | 251,200 |
| Oct. 29, 2021 | 5.65 | 5.66 | 5.46 | 5.66 | 5.66 | 23,300 |
| Oct. 28, 2021 | 5.50 | 5.70 | 5.34 | 5.65 | 5.65 | 169,400 |
| Oct. 27, 2021 | 5.25 | 5.42 | 5.15 | 5.42 | 5.42 | 17,300 |
| Oct. 26, 2021 | 5.22 | 5.28 | 5.17 | 5.27 | 5.27 | 28,200 |
| Oct. 25, 2021 | 5.19 | 5.39 | 5.13 | 5.18 | 5.18 | 12,400 |
| Oct. 22, 2021 | 4.93 | 5.14 | 4.93 | 5.13 | 5.13 | 95,900 |
| Oct. 21, 2021 | 5.01 | 5.01 | 4.84 | 4.92 | 4.92 | 24,700 |
| Oct. 20, 2021 | 4.93 | 5.14 | 4.92 | 5.14 | 5.14 | 11,700 |
| Oct. 19, 2021 | 5.03 | 5.04 | 4.92 | 4.99 | 4.99 | 32,100 |
| Oct. 18, 2021 | 5.22 | 5.23 | 5.08 | 5.08 | 5.08 | 13,900 |
| Oct. 15, 2021 | 5.42 | 5.42 | 5.12 | 5.22 | 5.22 | 15,700 |
| Oct. 14, 2021 | 5.12 | 5.42 | 5.12 | 5.36 | 5.36 | 59,000 |
| Oct. 13, 2021 | 5.13 | 5.13 | 5.04 | 5.06 | 5.06 | 16,800 |
| Oct. 12, 2021 | 5.12 | 5.25 | 5.11 | 5.12 | 5.12 | 26,100 |
| Oct. 11, 2021 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | 6,000 |
| Oct. 08, 2021 | 5.10 | 5.17 | 5.03 | 5.16 | 5.16 | 26,400 |
| Oct. 07, 2021 | 4.80 | 5.02 | 4.80 | 4.99 | 4.99 | 14,400 |
| Oct. 06, 2021 | 5.04 | 5.09 | 4.89 | 4.89 | 4.89 | 12,600 |
| Oct. 05, 2021 | 5.02 | 5.09 | 4.95 | 5.08 | 5.08 | 49,100 |
| Oct. 04, 2021 | 5.11 | 5.11 | 4.95 | 5.01 | 5.01 | 58,900 |
| Oct. 01, 2021 | 4.78 | 5.14 | 4.78 | 5.07 | 5.07 | 30,400 |
| Sep. 30, 2021 | 5.11 | 5.11 | 4.98 | 5.05 | 5.05 | 19,200 |
| Sep. 29, 2021 | 4.90 | 5.14 | 4.81 | 5.10 | 5.10 | 27,700 |
| Sep. 28, 2021 | 4.69 | 5.02 | 4.69 | 4.93 | 4.93 | 20,600 |
| Sep. 27, 2021 | 4.60 | 4.99 | 4.60 | 4.99 | 4.99 | 69,000 |
| Sep. 24, 2021 | 4.68 | 4.75 | 4.64 | 4.72 | 4.72 | 52,800 |
| Sep. 23, 2021 | 4.59 | 4.71 | 4.59 | 4.70 | 4.70 | 25,100 |
| Sep. 22, 2021 | 4.44 | 4.63 | 4.44 | 4.52 | 4.52 | 19,500 |
| Sep. 21, 2021 | 4.37 | 4.42 | 4.37 | 4.42 | 4.42 | 10,500 |
| Sep. 20, 2021 | 4.27 | 4.45 | 4.20 | 4.34 | 4.34 | 17,700 |
| Sep. 17, 2021 | 4.56 | 4.56 | 4.39 | 4.39 | 4.39 | 14,400 |
| Sep. 16, 2021 | 4.70 | 4.71 | 4.64 | 4.71 | 4.71 | 9,800 |
| Sep. 15, 2021 | 4.78 | 4.85 | 4.75 | 4.75 | 4.75 | 18,300 |
| Sep. 14, 2021 | 4.85 | 4.85 | 4.69 | 4.69 | 4.69 | 5,400 |
| Sep. 13, 2021 | 4.67 | 4.85 | 4.67 | 4.80 | 4.80 | 18,900 |
| Sep. 10, 2021 | 4.67 | 4.79 | 4.67 | 4.73 | 4.73 | 29,100 |
| Sep. 09, 2021 | 4.68 | 4.68 | 4.55 | 4.58 | 4.58 | 14,100 |
| Sep. 08, 2021 | 4.72 | 4.80 | 4.69 | 4.71 | 4.71 | 32,900 |
| Sep. 07, 2021 | 4.98 | 4.98 | 4.76 | 4.81 | 4.81 | 30,500 |
| Sep. 03, 2021 | 4.84 | 5.02 | 4.72 | 4.87 | 4.87 | 86,700 |
| Sep. 02, 2021 | 4.23 | 4.92 | 4.23 | 4.92 | 4.92 | 142,700 |
| Sep. 01, 2021 | 4.12 | 4.21 | 4.09 | 4.21 | 4.21 | 17,500 |
| Aug. 31, 2021 | 4.05 | 4.18 | 4.05 | 4.15 | 4.15 | 14,500 |
| Aug. 30, 2021 | 4.05 | 4.19 | 4.03 | 4.10 | 4.10 | 36,800 |
| Aug. 27, 2021 | 3.96 | 4.12 | 3.93 | 4.11 | 4.11 | 52,900 |
| Aug. 26, 2021 | 3.71 | 3.83 | 3.71 | 3.83 | 3.83 | 23,100 |
| Aug. 25, 2021 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | 5,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
