Advantage Energy Ltd. (AAVVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:06PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 7.73 | 7.78 | 7.71 | 7.78 | 7.78 | 64,500 |
| 30 Apr 2024 | 7.81 | 7.83 | 7.80 | 7.80 | 7.80 | 34,700 |
| 29 Apr 2024 | 7.89 | 7.96 | 7.86 | 7.86 | 7.86 | 11,200 |
| 26 Apr 2024 | 8.00 | 8.13 | 7.87 | 7.97 | 7.97 | 24,800 |
| 25 Apr 2024 | 7.55 | 7.72 | 7.55 | 7.72 | 7.72 | 43,000 |
| 24 Apr 2024 | 7.62 | 7.63 | 7.61 | 7.63 | 7.63 | 20,200 |
| 23 Apr 2024 | 7.71 | 7.80 | 7.71 | 7.72 | 7.72 | 25,700 |
| 22 Apr 2024 | 7.68 | 7.69 | 7.57 | 7.68 | 7.68 | 14,900 |
| 19 Apr 2024 | 7.64 | 7.71 | 7.64 | 7.71 | 7.71 | 8,900 |
| 18 Apr 2024 | 7.57 | 7.62 | 7.57 | 7.62 | 7.62 | 19,700 |
| 17 Apr 2024 | 7.39 | 7.51 | 7.39 | 7.50 | 7.50 | 31,300 |
| 16 Apr 2024 | 7.23 | 7.44 | 7.23 | 7.42 | 7.42 | 29,000 |
| 15 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 6,400 |
| 12 Apr 2024 | 7.75 | 7.81 | 7.61 | 7.65 | 7.65 | 21,100 |
| 11 Apr 2024 | 7.75 | 7.75 | 7.56 | 7.68 | 7.68 | 26,200 |
| 10 Apr 2024 | 7.68 | 7.79 | 7.68 | 7.69 | 7.69 | 27,200 |
| 09 Apr 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 54,500 |
| 08 Apr 2024 | 7.12 | 7.44 | 7.12 | 7.44 | 7.44 | 152,100 |
| 05 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 47,400 |
| 04 Apr 2024 | 7.31 | 7.35 | 7.31 | 7.33 | 7.33 | 47,800 |
| 03 Apr 2024 | 7.37 | 7.39 | 7.28 | 7.30 | 7.30 | 20,400 |
| 02 Apr 2024 | 7.31 | 7.37 | 7.26 | 7.30 | 7.30 | 18,700 |
| 01 Apr 2024 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | 32,100 |
| 28 Mar 2024 | 7.16 | 7.31 | 7.13 | 7.31 | 7.31 | 231,800 |
| 27 Mar 2024 | 7.27 | 7.27 | 7.10 | 7.13 | 7.13 | 238,700 |
| 26 Mar 2024 | 7.10 | 7.35 | 7.10 | 7.25 | 7.25 | 40,100 |
| 25 Mar 2024 | 7.24 | 7.38 | 7.24 | 7.32 | 7.32 | 140,600 |
| 22 Mar 2024 | 7.23 | 7.23 | 7.18 | 7.19 | 7.19 | 37,700 |
| 21 Mar 2024 | 7.30 | 7.31 | 7.24 | 7.26 | 7.26 | 72,100 |
| 20 Mar 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 25,600 |
| 19 Mar 2024 | 6.89 | 7.32 | 6.89 | 7.32 | 7.32 | 49,500 |
| 18 Mar 2024 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | 48,300 |
| 15 Mar 2024 | 7.39 | 7.39 | 7.31 | 7.33 | 7.33 | 19,200 |
| 14 Mar 2024 | 7.38 | 7.39 | 7.38 | 7.39 | 7.39 | 24,600 |
| 13 Mar 2024 | 7.11 | 7.52 | 7.11 | 7.51 | 7.51 | 26,500 |
| 12 Mar 2024 | 7.29 | 7.43 | 7.29 | 7.43 | 7.43 | 4,800 |
| 11 Mar 2024 | 7.33 | 7.33 | 7.29 | 7.31 | 7.31 | 18,400 |
| 08 Mar 2024 | 7.50 | 7.50 | 7.30 | 7.32 | 7.32 | 31,500 |
| 07 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 21,600 |
| 06 Mar 2024 | 7.85 | 7.85 | 7.78 | 7.78 | 7.78 | 8,800 |
| 05 Mar 2024 | 7.75 | 8.11 | 7.59 | 7.59 | 7.59 | 58,700 |
| 04 Mar 2024 | 7.59 | 7.72 | 7.54 | 7.66 | 7.66 | 58,200 |
| 01 Mar 2024 | 7.49 | 7.55 | 7.49 | 7.55 | 7.55 | 20,000 |
| 29 Feb 2024 | 7.41 | 7.50 | 7.41 | 7.41 | 7.41 | 11,500 |
| 28 Feb 2024 | 7.32 | 7.43 | 7.32 | 7.41 | 7.41 | 29,700 |
| 27 Feb 2024 | 7.21 | 7.30 | 7.21 | 7.30 | 7.30 | 12,800 |
| 26 Feb 2024 | 7.15 | 7.17 | 7.12 | 7.14 | 7.14 | 10,000 |
| 23 Feb 2024 | 7.02 | 7.06 | 7.02 | 7.06 | 7.06 | 12,500 |
| 22 Feb 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 24,000 |
| 21 Feb 2024 | 7.00 | 7.23 | 6.98 | 7.23 | 7.23 | 55,900 |
| 20 Feb 2024 | 6.79 | 6.80 | 6.69 | 6.69 | 6.69 | 15,800 |
| 16 Feb 2024 | 6.96 | 6.97 | 6.94 | 6.95 | 6.95 | 22,900 |
| 15 Feb 2024 | 6.68 | 6.98 | 6.68 | 6.98 | 6.98 | 55,200 |
| 14 Feb 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 2,300 |
| 13 Feb 2024 | 6.68 | 6.68 | 6.66 | 6.67 | 6.67 | 24,800 |
| 12 Feb 2024 | 6.74 | 6.90 | 6.74 | 6.87 | 6.87 | 8,200 |
| 09 Feb 2024 | 6.76 | 6.81 | 6.76 | 6.79 | 6.79 | 9,500 |
| 08 Feb 2024 | 6.77 | 6.82 | 6.69 | 6.82 | 6.82 | 11,700 |
| 07 Feb 2024 | 6.55 | 6.66 | 6.55 | 6.66 | 6.66 | 4,600 |
| 06 Feb 2024 | 6.29 | 6.35 | 6.26 | 6.32 | 6.32 | 21,600 |
| 05 Feb 2024 | 6.41 | 6.41 | 6.27 | 6.27 | 6.27 | 14,500 |
| 02 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 4,100 |
| 01 Feb 2024 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | 25,900 |
| 31 Jan 2024 | 6.60 | 6.64 | 6.58 | 6.58 | 6.58 | 14,000 |
| 30 Jan 2024 | 6.41 | 6.66 | 6.41 | 6.61 | 6.61 | 45,900 |
| 29 Jan 2024 | 6.60 | 6.61 | 6.55 | 6.59 | 6.59 | 15,300 |
| 26 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 4,600 |
| 25 Jan 2024 | 6.70 | 6.77 | 6.63 | 6.75 | 6.75 | 20,000 |
| 24 Jan 2024 | 6.64 | 6.70 | 6.64 | 6.69 | 6.69 | 86,300 |
| 23 Jan 2024 | 6.29 | 6.52 | 6.28 | 6.49 | 6.49 | 30,900 |
| 22 Jan 2024 | 6.25 | 6.25 | 6.15 | 6.16 | 6.16 | 35,300 |
| 19 Jan 2024 | 6.29 | 6.29 | 6.25 | 6.25 | 6.25 | 53,200 |
| 18 Jan 2024 | 6.52 | 6.52 | 6.28 | 6.30 | 6.30 | 42,700 |
| 17 Jan 2024 | 6.52 | 6.56 | 6.47 | 6.48 | 6.48 | 30,600 |
| 16 Jan 2024 | 6.96 | 6.96 | 6.73 | 6.73 | 6.73 | 75,400 |
| 12 Jan 2024 | 6.81 | 7.00 | 6.81 | 7.00 | 7.00 | 45,200 |
| 11 Jan 2024 | 6.64 | 6.78 | 6.64 | 6.78 | 6.78 | 27,500 |
| 10 Jan 2024 | 6.54 | 6.55 | 6.51 | 6.52 | 6.52 | 39,800 |
| 09 Jan 2024 | 6.28 | 6.55 | 6.28 | 6.47 | 6.47 | 42,500 |
| 08 Jan 2024 | 6.31 | 6.36 | 6.29 | 6.35 | 6.35 | 93,400 |
| 05 Jan 2024 | 6.49 | 6.49 | 6.43 | 6.43 | 6.43 | 46,500 |
| 04 Jan 2024 | 6.53 | 6.53 | 6.42 | 6.42 | 6.42 | 21,900 |
| 03 Jan 2024 | 6.50 | 6.56 | 6.50 | 6.56 | 6.56 | 9,200 |
| 02 Jan 2024 | 6.43 | 6.45 | 6.39 | 6.40 | 6.40 | 28,800 |
| 29 Dec 2023 | 6.47 | 6.48 | 6.46 | 6.46 | 6.46 | 27,100 |
| 28 Dec 2023 | 6.52 | 6.54 | 6.47 | 6.47 | 6.47 | 21,300 |
| 27 Dec 2023 | 6.56 | 6.61 | 6.54 | 6.55 | 6.55 | 31,400 |
| 26 Dec 2023 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | 1,700 |
| 22 Dec 2023 | 6.44 | 6.55 | 6.44 | 6.46 | 6.46 | 28,200 |
| 21 Dec 2023 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | 37,800 |
| 20 Dec 2023 | 6.50 | 6.63 | 6.50 | 6.55 | 6.55 | 75,500 |
| 19 Dec 2023 | 6.20 | 6.32 | 6.20 | 6.32 | 6.32 | 14,100 |
| 18 Dec 2023 | 6.24 | 6.25 | 6.14 | 6.20 | 6.20 | 64,500 |
| 15 Dec 2023 | 6.27 | 6.27 | 6.08 | 6.08 | 6.08 | 14,500 |
| 14 Dec 2023 | 6.18 | 6.27 | 6.18 | 6.26 | 6.26 | 8,300 |
| 13 Dec 2023 | 6.10 | 6.10 | 6.04 | 6.05 | 6.05 | 18,700 |
| 12 Dec 2023 | 6.02 | 6.02 | 5.90 | 5.92 | 5.92 | 58,400 |
| 11 Dec 2023 | 6.30 | 6.30 | 6.04 | 6.06 | 6.06 | 130,600 |
| 08 Dec 2023 | 6.42 | 6.42 | 6.34 | 6.35 | 6.35 | 77,600 |
| 07 Dec 2023 | 6.46 | 6.47 | 6.33 | 6.33 | 6.33 | 66,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.