Advantage Energy Ltd. AAVVF
7.63 USD -0.01 (-0.13%)
Regular-session close
7.56 Day range 7.58
3.56 52-week range 9.50
- YTD
- -12.10%
- 1 year
- -9.60%
AAVVF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.58 | 7.58 | 7.56 | 7.57 | -0.07 | -0.92% | 1,100 |
| Nov 12, 2026 | 7.52 | 7.70 | 7.51 | 7.64 | +0.10 | +1.33% | 11,600 |
| Nov 11, 2026 | 7.37 | 7.54 | 7.36 | 7.54 | +0.15 | +2.03% | 59,200 |
| Nov 10, 2026 | 7.26 | 7.47 | 7.25 | 7.39 | +0.08 | +1.09% | 60,500 |
| Nov 9, 2026 | 7.45 | 7.48 | 7.30 | 7.31 | -0.16 | -2.14% | 84,700 |
| Nov 6, 2026 | 7.35 | 7.47 | 7.29 | 7.47 | +0.02 | +0.27% | 26,800 |
| Nov 5, 2026 | 7.91 | 7.91 | 7.45 | 7.45 | -0.40 | -5.10% | 140,900 |
| Nov 4, 2026 | 8.29 | 8.29 | 7.85 | 7.85 | -0.36 | -4.38% | 69,000 |
| Nov 3, 2026 | 8.03 | 8.21 | 8.03 | 8.21 | +0.06 | +0.74% | 131,000 |
| Nov 2, 2026 | 8.00 | 8.40 | 8.00 | 8.15 | -0.08 | -0.97% | 127,400 |
| Oct 30, 2026 | 7.94 | 8.29 | 7.87 | 8.23 | +0.44 | +5.65% | 232,500 |
| Oct 29, 2026 | 7.73 | 7.80 | 7.70 | 7.79 | +0.10 | +1.30% | 145,000 |
| Oct 28, 2026 | 7.77 | 7.80 | 7.69 | 7.69 | +0.02 | +0.26% | 85,100 |
| Oct 27, 2026 | 7.73 | 7.87 | 7.67 | 7.67 | -0.05 | -0.65% | 35,400 |
| Oct 26, 2026 | 7.63 | 7.88 | 7.63 | 7.72 | +0.09 | +1.18% | 124,100 |
| Oct 23, 2026 | 7.74 | 7.74 | 7.63 | 7.63 | -0.07 | -0.91% | 137,900 |
| Oct 22, 2026 | 7.66 | 7.70 | 7.51 | 7.70 | +0.04 | +0.52% | 113,300 |
| Oct 21, 2026 | 7.61 | 7.66 | 7.56 | 7.66 | 0.00 | 0.00% | 72,600 |
| Oct 20, 2026 | 7.61 | 7.66 | 7.51 | 7.66 | +0.11 | +1.46% | 14,300 |
| Oct 19, 2026 | 7.42 | 7.59 | 7.42 | 7.55 | +0.05 | +0.67% | 177,300 |
| Oct 16, 2026 | 7.46 | 7.52 | 7.43 | 7.50 | +0.12 | +1.63% | 197,300 |
| Oct 15, 2026 | 7.26 | 7.41 | 7.23 | 7.38 | +0.07 | +0.96% | 33,900 |
| Oct 14, 2026 | 7.39 | 7.39 | 7.23 | 7.31 | -0.11 | -1.48% | 97,600 |
| Oct 13, 2026 | 7.45 | 7.45 | 7.41 | 7.42 | +0.04 | +0.54% | 55,700 |
| Oct 12, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | +0.02 | +0.27% | 200 |
| Oct 9, 2026 | 7.34 | 7.36 | 7.32 | 7.36 | -0.05 | -0.67% | 30,000 |
| Oct 8, 2026 | 7.34 | 7.41 | 7.34 | 7.41 | +0.17 | +2.35% | 42,300 |
| Oct 7, 2026 | 7.38 | 7.40 | 7.24 | 7.24 | -0.27 | -3.60% | 49,000 |
| Oct 6, 2026 | 7.30 | 7.51 | 7.30 | 7.51 | +0.23 | +3.16% | 78,800 |
| Oct 5, 2026 | 7.24 | 7.31 | 7.10 | 7.28 | +0.16 | +2.25% | 210,500 |
| Oct 2, 2026 | 6.88 | 7.15 | 6.88 | 7.12 | +0.19 | +2.74% | 150,100 |
| Oct 1, 2026 | 6.87 | 6.96 | 6.87 | 6.93 | +0.02 | +0.29% | 170,400 |
| Sep 30, 2026 | 6.89 | 6.92 | 6.86 | 6.91 | +0.08 | +1.17% | 129,300 |
| Sep 29, 2026 | 6.97 | 6.97 | 6.81 | 6.83 | -0.16 | -2.29% | 181,900 |
| Sep 28, 2026 | 7.05 | 7.06 | 6.99 | 6.99 | -0.06 | -0.85% | 135,700 |
| Sep 25, 2026 | 7.00 | 7.09 | 7.00 | 7.05 | +0.07 | +1.00% | 71,500 |
| Sep 24, 2026 | 6.98 | 7.06 | 3.56 | 6.98 | -0.03 | -0.43% | 32,200 |
| Sep 23, 2026 | 7.05 | 7.14 | 7.01 | 7.01 | -0.06 | -0.85% | 42,400 |
| Sep 22, 2026 | 7.05 | 7.09 | 7.01 | 7.07 | -0.04 | -0.56% | 87,700 |
| Sep 21, 2026 | 7.22 | 7.25 | 7.11 | 7.11 | -0.13 | -1.80% | 84,000 |
| Sep 18, 2026 | 7.32 | 7.32 | 7.24 | 7.24 | -0.05 | -0.69% | 16,800 |
| Sep 17, 2026 | 7.32 | 7.32 | 7.27 | 7.29 | +0.06 | +0.83% | 36,100 |
| Sep 16, 2026 | 7.55 | 7.71 | 7.18 | 7.23 | -0.56 | -7.19% | 143,400 |
| Sep 15, 2026 | 7.62 | 7.82 | 7.62 | 7.79 | +0.11 | +1.43% | 59,700 |
| Sep 14, 2026 | 7.68 | 7.69 | 7.65 | 7.68 | +0.07 | +0.92% | 14,900 |
| Sep 11, 2026 | 7.75 | 7.75 | 7.61 | 7.61 | -0.17 | -2.19% | 68,100 |
| Sep 10, 2026 | 7.83 | 7.83 | 7.76 | 7.78 | +0.01 | +0.13% | 17,600 |
| Sep 9, 2026 | 7.91 | 7.92 | 7.77 | 7.77 | -0.18 | -2.26% | 49,000 |
| Sep 8, 2026 | 8.08 | 8.13 | 7.92 | 7.95 | -0.03 | -0.38% | 58,800 |
| Sep 4, 2026 | 7.97 | 8.00 | 7.89 | 7.98 | -0.02 | -0.25% | 16,900 |
| Sep 3, 2026 | 8.14 | 8.16 | 8.00 | 8.00 | -0.14 | -1.72% | 47,300 |
| Sep 2, 2026 | 8.21 | 8.21 | 8.05 | 8.14 | +0.03 | +0.37% | 40,100 |
| Sep 1, 2026 | 8.12 | 8.12 | 8.05 | 8.11 | +0.07 | +0.87% | 64,500 |
| Aug 31, 2026 | 8.01 | 8.08 | 8.01 | 8.04 | +0.02 | +0.25% | 47,300 |
| Aug 28, 2026 | 8.09 | 8.09 | 7.97 | 8.02 | -0.07 | -0.87% | 41,200 |
| Aug 27, 2026 | 8.07 | 8.42 | 7.97 | 8.09 | +0.05 | +0.62% | 32,000 |
| Aug 26, 2026 | 7.81 | 8.10 | 7.81 | 8.04 | +0.11 | +1.39% | 11,400 |
| Aug 25, 2026 | 7.91 | 7.96 | 7.91 | 7.93 | -0.09 | -1.12% | 48,800 |
| Aug 24, 2026 | 8.12 | 8.12 | 7.93 | 8.02 | -0.13 | -1.60% | 81,500 |
| Aug 21, 2026 | 8.04 | 8.15 | 8.04 | 8.15 | +0.09 | +1.12% | 20,500 |
| Aug 20, 2026 | 7.96 | 8.06 | 7.96 | 8.06 | +0.24 | +3.07% | 21,600 |
| Aug 19, 2026 | 8.00 | 8.00 | 7.82 | 7.82 | -0.14 | -1.76% | 81,200 |
| Aug 18, 2026 | 8.04 | 8.06 | 7.96 | 7.96 | -0.04 | -0.50% | 23,800 |
| Aug 17, 2026 | 8.02 | 8.02 | 7.97 | 8.00 | +0.04 | +0.50% | 123,900 |
| Aug 14, 2026 | 7.99 | 7.99 | 7.96 | 7.96 | +0.03 | +0.38% | 45,300 |
65 days, newest first. Daily bars as drawn on the AAVVF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.