Canada markets closed

Advantage Energy Ltd. (AAVVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.88+0.23 (+3.49%)
At close: 03:27PM EDT
Time Period:
Sept 27, 2022 - Sept 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20236.916.946.886.886.882,607
Sept 26, 20236.726.726.656.656.6512,100
Sept 25, 20236.856.916.856.916.9129,700
Sept 22, 20236.936.936.816.836.831,600
Sept 21, 20236.997.046.926.946.948,400
Sept 20, 20237.297.397.217.217.2131,000
Sept 19, 20237.497.497.227.297.2958,600
Sept 18, 20237.297.387.267.387.38125,700
Sept 15, 20237.197.447.197.447.4474,000
Sept 14, 20237.027.237.027.237.2365,200
Sept 13, 20237.087.086.996.996.995,000
Sept 12, 20236.957.026.947.027.026,500
Sept 11, 20236.546.916.546.916.914,700
Sept 08, 20236.926.956.916.956.9530,800
Sept 07, 20236.926.926.886.886.8811,500
Sept 06, 20237.167.167.057.057.0514,000
Sept 05, 20237.217.217.177.177.174,900
Sept 01, 20237.197.287.197.257.255,800
Aug 31, 20237.207.217.177.217.214,400
Aug 30, 20237.017.117.017.067.064,600
Aug 29, 20236.836.876.836.876.873,300
Aug 28, 20236.626.696.576.686.682,500
Aug 25, 20236.086.586.086.586.589,400
Aug 24, 20236.596.606.566.606.601,800
Aug 23, 20236.766.796.596.796.793,800
Aug 22, 20236.786.856.776.796.799,900
Aug 21, 20236.936.936.936.936.93800
Aug 18, 20236.877.036.877.037.031,600
Aug 17, 20236.896.956.896.956.951,400
Aug 16, 20236.946.946.886.936.931,000
Aug 15, 20236.926.926.896.906.903,300
Aug 14, 20236.986.986.936.946.941,900
Aug 11, 20237.037.066.906.916.915,500
Aug 10, 20236.996.996.896.916.912,900
Aug 09, 20237.127.126.936.936.934,800
Aug 08, 20237.007.006.936.966.962,700
Aug 07, 20236.877.006.877.007.003,500
Aug 04, 20237.007.227.007.007.0030,100
Aug 03, 20236.577.126.577.127.127,100
Aug 02, 20237.017.016.896.946.94800
Aug 01, 20237.057.086.947.027.029,000
Jul 31, 20237.117.117.047.067.0614,900
Jul 28, 20236.817.116.717.047.0453,600
Jul 27, 20236.996.996.976.976.973,900
Jul 26, 20237.007.007.007.007.00700
Jul 25, 20236.937.006.937.007.0011,400
Jul 24, 20236.866.896.846.896.891,600
Jul 21, 20236.796.826.796.826.821,000
Jul 20, 20236.556.826.556.826.82600
Jul 19, 20236.766.856.746.856.855,100
Jul 18, 20236.676.736.676.736.732,000
Jul 17, 20236.566.566.566.566.562,600
Jul 14, 20236.596.596.516.596.596,300
Jul 13, 20236.446.646.396.646.647,800
Jul 12, 20236.946.946.736.746.743,400
Jul 11, 20236.916.936.916.926.923,500
Jul 10, 20236.856.886.776.856.8511,500
Jul 07, 20236.526.756.526.756.7512,100
Jul 06, 20236.516.516.456.476.475,100
Jul 05, 20236.506.506.476.506.5056,400
Jul 03, 20236.546.646.526.646.642,100
Jun 30, 20236.556.606.526.586.5823,500
Jun 29, 20236.466.556.426.556.555,700
Jun 28, 20236.206.426.206.396.3928,000
Jun 27, 20236.296.356.246.306.3060,300
Jun 26, 20236.276.356.256.296.2913,700
Jun 23, 20235.976.095.976.086.08146,900
Jun 22, 20236.046.135.986.136.1314,000
Jun 21, 20235.896.225.876.226.2219,500
Jun 20, 20235.855.935.855.935.937,500
Jun 16, 20235.736.005.736.006.0010,900
Jun 15, 20235.665.695.635.695.6920,600
Jun 14, 20235.585.585.505.505.501,700
Jun 13, 20235.725.745.685.705.7013,400
Jun 12, 20235.245.565.245.495.4941,400
Jun 09, 20235.645.645.645.645.649,600
Jun 08, 20235.595.595.485.595.593,100
Jun 07, 20235.705.705.665.695.6917,100
Jun 06, 20235.505.535.505.525.5216,000
Jun 05, 20235.735.735.585.605.6011,600
Jun 02, 20235.495.585.495.565.568,200
Jun 01, 20235.355.505.355.375.3718,600
May 31, 20235.425.425.275.355.359,400
May 30, 20235.445.485.445.485.484,900
May 26, 20235.475.585.475.585.583,300
May 25, 20235.565.565.475.485.4810,800
May 24, 20235.645.715.575.705.706,800
May 23, 20235.795.805.665.665.6617,500
May 22, 20235.325.915.325.885.882,000
May 19, 20235.855.965.815.825.823,100
May 18, 20235.585.805.585.765.765,700
May 17, 20235.235.595.235.595.591,600
May 16, 20235.475.475.475.475.47300
May 15, 20235.315.405.305.405.406,400
May 12, 20235.405.405.255.255.254,300
May 11, 20235.385.385.265.315.311,000
May 10, 20235.605.605.535.535.534,500
May 09, 20235.385.615.385.615.614,300
May 08, 20235.535.535.435.445.446,200
May 05, 20235.245.455.245.455.455,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...