Canada markets closed

Advantage Energy Ltd. (AAVVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.32+0.11 (+1.77%)
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20226.206.576.076.326.3215,900
Jun 30, 20226.576.576.196.216.2113,200
Jun 29, 20226.977.046.566.596.5927,600
Jun 28, 20226.576.796.536.796.7933,400
Jun 27, 20226.156.436.096.416.4118,500
Jun 24, 20226.046.185.875.975.9756,200
Jun 23, 20226.186.535.825.835.8350,000
Jun 22, 20226.616.916.456.506.5048,700
Jun 21, 20227.057.186.957.007.0038,600
Jun 17, 20227.427.426.806.876.8760,500
Jun 16, 20227.697.697.337.387.38105,400
Jun 15, 20227.627.877.537.757.7542,100
Jun 14, 20228.278.297.497.617.6173,400
Jun 13, 20228.318.348.038.348.3425,300
Jun 10, 20228.338.758.168.718.7112,800
Jun 09, 20229.159.158.748.878.8762,400
Jun 08, 20229.509.559.119.179.1747,400
Jun 07, 20228.819.308.809.199.1993,900
Jun 06, 20228.999.058.558.918.9135,800
Jun 03, 20228.578.868.528.568.5667,400
Jun 02, 20228.828.958.808.848.8471,200
Jun 01, 20228.809.078.508.898.89172,300
May 31, 20228.648.878.358.668.66137,500
May 27, 20228.128.238.048.198.1934,700
May 26, 20228.198.438.128.228.2232,600
May 25, 20228.008.368.008.258.2571,600
May 24, 20227.858.067.827.927.9245,500
May 23, 20227.857.927.737.847.84226,400
May 20, 20228.008.147.607.777.7770,100
May 19, 20227.758.047.757.987.98162,400
May 18, 20227.988.327.807.827.8233,500
May 17, 20228.038.327.958.298.2931,500
May 16, 20227.808.127.807.927.9218,200
May 13, 20227.387.997.387.777.77103,200
May 12, 20228.058.157.277.387.3865,900
May 11, 20228.128.277.908.238.23100,800
May 10, 20227.538.047.487.757.7549,500
May 09, 20228.368.367.707.737.7370,000
May 06, 20228.508.778.318.368.3650,900
May 05, 20228.769.258.628.758.7585,700
May 04, 20228.879.148.699.149.14387,600
May 03, 20228.358.958.358.878.8741,900
May 02, 20228.308.428.078.418.4166,000
Apr 29, 20228.608.618.328.328.3243,200
Apr 28, 20228.928.928.128.488.4843,900
Apr 27, 20227.998.387.998.388.3866,800
Apr 26, 20228.128.308.088.138.1351,500
Apr 25, 20228.128.127.398.008.0098,000
Apr 22, 20228.298.428.098.148.1478,600
Apr 21, 20228.879.058.458.458.4592,600
Apr 20, 20228.559.008.518.808.80289,900
Apr 19, 20228.708.738.258.508.50106,700
Apr 18, 20228.278.648.248.648.64215,500
Apr 14, 20227.578.247.578.128.1298,800
Apr 13, 20227.958.157.908.008.0025,500
Apr 12, 20227.938.047.767.987.98366,200
Apr 11, 20227.588.017.587.757.75133,200
Apr 08, 20227.998.117.368.108.10245,600
Apr 07, 20227.107.587.107.587.5838,900
Apr 06, 20227.297.477.207.207.2045,600
Apr 05, 20227.257.377.207.287.28112,900
Apr 04, 20227.407.407.057.077.0775,600
Apr 01, 20226.957.426.957.167.1645,100
Mar 31, 20226.977.086.946.956.9577,500
Mar 30, 20226.957.276.897.017.01166,600
Mar 29, 20226.706.876.586.876.8728,500
Mar 28, 20226.626.876.516.806.8056,000
Mar 25, 20226.516.816.516.796.7967,400
Mar 24, 20226.286.596.286.506.5050,700
Mar 23, 20226.336.466.316.396.3963,400
Mar 22, 20226.506.506.156.226.2230,200
Mar 21, 20226.236.385.946.296.2968,100
Mar 18, 20225.925.935.795.905.9014,000
Mar 17, 20225.625.935.625.895.8933,200
Mar 16, 20225.715.715.175.495.4929,900
Mar 15, 20225.185.395.115.395.3929,300
Mar 14, 20225.645.655.355.455.4526,000
Mar 11, 20225.795.805.765.785.785,900
Mar 10, 20225.785.865.785.795.7915,800
Mar 09, 20225.836.005.705.755.7541,200
Mar 08, 20226.336.335.955.975.9740,000
Mar 07, 20226.356.406.186.266.2661,100
Mar 04, 20225.896.225.606.196.1930,500
Mar 03, 20226.176.205.915.935.9355,800
Mar 02, 20226.206.316.166.176.1736,000
Mar 01, 20225.946.255.906.006.0044,500
Feb 28, 20225.725.855.655.855.8546,000
Feb 25, 20224.995.794.995.575.5790,500
Feb 24, 20225.745.745.065.215.2176,800
Feb 23, 20224.985.184.825.185.1821,000
Feb 22, 20224.914.954.714.734.7363,200
Feb 18, 20224.954.954.704.704.7023,900
Feb 17, 20225.085.115.005.025.025,500
Feb 16, 20224.785.144.785.055.0524,700
Feb 15, 20224.874.974.874.974.976,000
Feb 14, 20224.755.044.754.944.943,700
Feb 11, 20224.955.194.955.035.0314,700
Feb 10, 20225.015.104.974.974.9712,500
Feb 09, 20224.995.094.955.085.0815,400
Feb 08, 20224.995.004.794.824.8238,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...