Advantage Energy Ltd. (AAVVF)
OTC: AAVVF
· Real-Time Price · USD
8.50
0.12 (1.41%)
At close: Jun 06, 2025, 3:58 PM
AAVVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 8.37 | 8.38 | 8.30 | 8.38 | 8.38 | 0.36% | 6,706 |
| Jun 4, 2025 | 8.48 | 8.48 | 8.31 | 8.35 | 8.35 | -0.83% | 11,800 |
| Jun 3, 2025 | 8.22 | 8.50 | 8.20 | 8.42 | 8.42 | 2.43% | 88,300 |
| Jun 2, 2025 | 7.99 | 8.43 | 7.99 | 8.22 | 8.22 | 1.11% | 37,421 |
| May 30, 2025 | 8.16 | 8.16 | 8.13 | 8.13 | 8.13 | -0.85% | 14,310 |
| May 29, 2025 | 8.18 | 8.21 | 8.18 | 8.20 | 8.20 | 0.74% | 71,300 |
| May 28, 2025 | 8.06 | 8.14 | 8.03 | 8.14 | 8.14 | 1.88% | 20,000 |
| May 27, 2025 | 8.04 | 8.25 | 7.99 | 7.99 | 7.99 | -1.36% | 57,735 |
| May 23, 2025 | 7.95 | 8.12 | 7.95 | 8.10 | 8.10 | 4.92% | 52,000 |
| May 22, 2025 | 7.78 | 7.85 | 7.72 | 7.72 | 7.72 | -2.15% | 29,600 |
| May 21, 2025 | 7.70 | 7.96 | 7.70 | 7.89 | 7.89 | 2.47% | 35,019 |
| May 20, 2025 | 7.25 | 7.70 | 7.25 | 7.70 | 7.70 | 4.05% | 171,300 |
| May 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 0 |
| May 16, 2025 | 7.47 | 7.47 | 7.30 | 7.40 | 7.40 | -0.67% | 76,435 |
| May 15, 2025 | 7.54 | 7.54 | 7.45 | 7.45 | 7.45 | -3.25% | 110,527 |
| May 14, 2025 | 7.63 | 7.74 | 7.63 | 7.70 | 7.70 | -0.13% | 113,646 |
| May 13, 2025 | 7.73 | 7.83 | 7.71 | 7.71 | 7.71 | 0.65% | 77,100 |
| May 12, 2025 | 7.56 | 7.81 | 7.56 | 7.66 | 7.66 | 1.86% | 42,449 |
| May 9, 2025 | 7.45 | 7.52 | 7.43 | 7.52 | 7.52 | 3.01% | 25,327 |
| May 8, 2025 | 7.20 | 7.31 | 7.20 | 7.30 | 7.30 | -2.93% | 98,400 |