Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Energy Ltd (OP:AAVVF)

7.450 +0.075 (+1.02%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2025 7.454 7.454 7.385 7.450 39,384 +0.08(+1.02%)
Apr 25, 2025 7.375 7.375 7.375 7.375 29,864 -0.13(-1.80%)
Apr 24, 2025 7.500 7.510 7.500 7.510 24,851 +0.21(+2.88%)
Apr 23, 2025 7.367 7.500 7.300 7.300 103,689 -0.17(-2.27%)
Apr 22, 2025 7.450 7.470 7.430 7.470 60,933 +0.39(+5.46%)
Apr 21, 2025 6.950 7.225 6.770 7.083 29,580 -0.13(-1.75%)
Apr 17, 2025 7.140 7.210 7.090 7.210 10,478 +0.16(+2.24%)
Apr 16, 2025 7.052 7.052 7.052 7.052 74,404 +0.31(+4.63%)
Apr 15, 2025 6.610 6.800 6.610 6.740 45,306 +0.21(+3.22%)
Apr 11, 2025 6.530 61,893 +0.50(+8.29%)
Apr 10, 2025 6.040 6.150 5.960 6.030 88,119 -0.24(-3.84%)
Apr 09, 2025 5.630 6.362 5.540 6.271 103,111 +0.52(+9.05%)
Apr 08, 2025 6.480 6.530 5.700 5.750 69,080 -0.48(-7.76%)
Apr 07, 2025 6.230 6.360 6.000 6.234 16,829 -0.05(-0.76%)
Apr 04, 2025 6.620 6.640 6.240 6.282 43,066 -0.95(-13.14%)
Apr 03, 2025 7.630 7.700 7.232 7.232 113,594 -0.52(-6.68%)
Apr 02, 2025 7.740 7.750 7.617 7.750 32,363 +0.05(+0.65%)
Apr 01, 2025 7.590 7.710 7.579 7.700 53,808 +0.20(+2.72%)
Mar 31, 2025 6.920 7.496 6.920 7.496 73,687 +0.08(+1.02%)
Mar 28, 2025 7.450 7.450 7.420 7.420 11,278 -0.05(-0.67%)
Mar 27, 2025 7.514 7.580 7.430 7.470 15,797 -0.02(-0.27%)
Mar 26, 2025 7.500 7.600 7.465 7.490 34,806 +0.07(+0.90%)
Mar 25, 2025 7.410 7.450 7.410 7.423 50,141 -0.02(-0.22%)
Mar 24, 2025 7.240 7.450 7.240 7.440 27,694 +0.23(+3.24%)
Mar 21, 2025 7.300 7.300 6.930 7.207 47,152 -0.01(-0.19%)
Mar 20, 2025 7.200 7.310 7.200 7.220 65,627 +0.04(+0.56%)
Mar 19, 2025 6.900 7.180 6.900 7.180 27,537 +0.33(+4.82%)
Mar 18, 2025 6.850 6.850 6.850 6.850 18,509 +0.04(+0.59%)
Mar 17, 2025 6.640 6.830 6.562 6.810 20,611 +0.20(+3.03%)
Mar 14, 2025 6.610 6.610 6.080 6.610 61,509 +0.11(+1.69%)
Mar 13, 2025 6.520 6.520 6.500 6.500 70,092 -0.19(-2.80%)
Mar 12, 2025 6.460 6.688 6.460 6.688 43,853 +0.24(+3.75%)
Mar 11, 2025 6.350 6.465 6.330 6.446 16,964 +0.12(+1.83%)
Mar 10, 2025 6.500 6.500 6.295 6.330 19,505 -0.16(-2.47%)
Mar 07, 2025 6.610 6.800 6.490 6.490 152,259 +0.21(+3.34%)
Mar 06, 2025 6.400 6.590 6.250 6.280 111,246 -0.32(-4.85%)
Mar 05, 2025 6.250 6.740 6.250 6.600 11,485 -0.04(-0.53%)
Mar 04, 2025 6.480 6.750 6.370 6.635 113,420 +0.06(+0.99%)
Mar 03, 2025 7.013 7.013 6.570 6.570 203,411 -0.42(-6.01%)
Feb 28, 2025 6.960 7.040 6.840 6.990 116,719 +0.27(+4.02%)
Feb 27, 2025 6.597 6.720 6.597 6.720 7,203 +0.10(+1.57%)
Feb 26, 2025 6.600 6.620 6.600 6.616 40,007 +0.07(+1.01%)
Feb 25, 2025 6.550 6.655 6.550 6.550 26,534 -0.33(-4.80%)
Feb 21, 2025 6.880 5,361 -0.09(-1.29%)
Feb 20, 2025 6.915 6.970 6.905 6.970 32,797 -0.09(-1.27%)
Feb 19, 2025 6.975 7.060 6.975 7.060 9,974 +0.13(+1.88%)
Feb 18, 2025 6.840 6.930 6.840 6.930 24,274 +0.08(+1.17%)
Feb 14, 2025 6.890 6.890 6.740 6.850 68,810 +0.02(+0.29%)
Feb 13, 2025 6.803 6.840 6.803 6.830 67,926 +0.04(+0.59%)
Feb 12, 2025 6.790 6.790 6.790 6.790 41,698 +0.03(+0.49%)
Feb 11, 2025 6.736 6.757 6.736 6.757 13,118 +0.10(+1.55%)
Feb 10, 2025 6.670 6.761 6.654 6.654 56,590 +0.16(+2.53%)
Feb 07, 2025 6.366 6.521 6.366 6.490 30,657 +0.19(+2.97%)
Feb 06, 2025 6.350 6.365 6.280 6.303 17,079 -0.09(-1.46%)
Feb 05, 2025 6.410 6.440 6.396 6.396 90,832 -0.08(-1.24%)
Feb 04, 2025 6.420 6.480 6.420 6.477 32,725 +0.06(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.