Canada markets closed

Advantage Energy Ltd. (AAVVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.06-0.14 (-1.97%)
At close: 02:22PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20247.027.067.027.067.0612,500
Feb 22, 20247.157.207.157.207.2024,000
Feb 21, 20247.007.236.987.237.2355,900
Feb 20, 20246.796.806.696.696.6915,800
Feb 16, 20246.966.976.946.956.9522,900
Feb 15, 20246.686.986.686.986.9855,200
Feb 14, 20246.696.706.696.706.702,300
Feb 13, 20246.686.686.666.676.6724,800
Feb 12, 20246.746.906.746.876.878,200
Feb 09, 20246.766.816.766.796.799,500
Feb 08, 20246.776.826.696.826.8211,700
Feb 07, 20246.556.666.556.666.664,600
Feb 06, 20246.296.356.266.326.3221,600
Feb 05, 20246.416.416.276.276.2714,500
Feb 02, 20246.436.436.436.436.434,100
Feb 01, 20246.646.646.606.606.6025,900
Jan 31, 20246.606.646.586.586.5814,000
Jan 30, 20246.416.666.416.616.6145,900
Jan 29, 20246.606.616.556.596.5915,300
Jan 26, 20246.766.766.766.766.764,600
Jan 25, 20246.706.776.636.756.7520,000
Jan 24, 20246.646.706.646.696.6986,300
Jan 23, 20246.296.526.286.496.4930,900
Jan 22, 20246.256.256.156.166.1635,300
Jan 19, 20246.296.296.256.256.2553,200
Jan 18, 20246.526.526.286.306.3042,700
Jan 17, 20246.526.566.476.486.4830,600
Jan 16, 20246.966.966.736.736.7375,400
Jan 12, 20246.817.006.817.007.0045,200
Jan 11, 20246.646.786.646.786.7827,500
Jan 10, 20246.546.556.516.526.5239,800
Jan 09, 20246.286.556.286.476.4742,500
Jan 08, 20246.316.366.296.356.3593,400
Jan 05, 20246.496.496.436.436.4346,500
Jan 04, 20246.536.536.426.426.4221,900
Jan 03, 20246.506.566.506.566.569,200
Jan 02, 20246.436.456.396.406.4028,800
Dec 29, 20236.476.486.466.466.4627,100
Dec 28, 20236.526.546.476.476.4721,300
Dec 27, 20236.566.616.546.556.5531,400
Dec 26, 20236.506.526.506.526.521,700
Dec 22, 20236.446.556.446.466.4628,200
Dec 21, 20236.416.486.416.486.4837,800
Dec 20, 20236.506.636.506.556.5575,500
Dec 19, 20236.206.326.206.326.3214,100
Dec 18, 20236.246.256.146.206.2064,500
Dec 15, 20236.276.276.086.086.0814,500
Dec 14, 20236.186.276.186.266.268,300
Dec 13, 20236.106.106.046.056.0518,700
Dec 12, 20236.026.025.905.925.9258,400
Dec 11, 20236.306.306.046.066.06130,600
Dec 08, 20236.426.426.346.356.3577,600
Dec 07, 20236.466.476.336.336.3366,500
Dec 06, 20236.566.566.496.506.5042,000
Dec 05, 20236.716.766.596.596.5923,400
Dec 04, 20236.776.776.646.746.7425,100
Dec 01, 20237.507.506.756.866.8664,100
Nov 30, 20236.966.966.866.906.9018,100
Nov 29, 20237.107.107.047.047.0428,700
Nov 28, 20237.497.497.207.207.2027,900
Nov 27, 20237.477.537.437.437.438,900
Nov 24, 20237.147.527.147.527.522,700
Nov 22, 20237.607.607.557.557.5514,300
Nov 21, 20237.487.487.487.487.4855,500
Nov 20, 20237.457.527.457.477.4735,500
Nov 17, 20237.187.247.187.247.2422,900
Nov 16, 20237.417.417.047.197.1983,700
Nov 15, 20237.307.307.207.217.2136,100
Nov 14, 20237.197.397.197.397.3944,800
Nov 13, 20237.157.157.147.147.1446,600
Nov 10, 20237.037.037.037.037.03500
Nov 09, 20237.057.057.027.037.0310,800
Nov 08, 20236.956.956.956.956.9512,500
Nov 07, 20237.057.317.057.257.2546,500
Nov 06, 20237.617.617.277.367.3614,600
Nov 03, 20237.757.757.457.567.5611,800
Nov 02, 20237.537.577.537.567.566,800
Nov 01, 20237.367.547.367.467.4633,500
Oct 31, 20237.197.267.157.267.2647,300
Oct 30, 20236.707.206.707.137.1310,600
Oct 27, 20237.007.437.007.187.18107,200
Oct 26, 20236.876.906.876.906.9012,300
Oct 25, 20236.846.886.846.876.8720,800
Oct 24, 20236.846.846.836.836.839,100
Oct 23, 20236.837.006.836.906.9020,100
Oct 20, 20236.947.026.947.027.023,100
Oct 19, 20236.977.056.967.017.0127,200
Oct 18, 20237.057.056.936.936.9311,300
Oct 17, 20237.057.097.007.007.0036,100
Oct 16, 20237.027.077.027.077.079,400
Oct 13, 20236.917.056.827.037.0325,500
Oct 12, 20236.936.976.926.926.9254,900
Oct 11, 20237.107.107.007.007.0037,400
Oct 10, 20237.117.147.047.057.0522,300
Oct 09, 20236.746.866.386.866.862,600
Oct 06, 20236.636.876.636.876.8725,800
Oct 05, 20236.076.666.076.666.6643,200
Oct 04, 20236.496.566.496.566.56135,000
Oct 03, 20236.716.716.706.706.705,800
Oct 02, 20236.826.826.776.796.7966,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...