Dark

AAVVF
ADVANTAGE ENERGY LTD
stock OTC

EOD

Jul 27, 2026

7.82USD-1.393%(-0.11)243,247

Pre-market

0.00USD-100.000%(-7.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	7.660000	7.838000	7.660000	7.820000	-1.393%	243,247	0.000%
2026-07-24	7.860000	7.930500	7.850000	7.930500	+0.769%	72,201	-1.393%
2026-07-23	7.780000	7.880000	7.770000	7.870000	+2.341%	96,810	-0.635%
2026-07-22	7.650000	7.731500	7.650000	7.690000	+1.451%	89,972	+1.691%
2026-07-21	7.390000	7.600000	7.390000	7.580000	+0.798%	12,085	+3.166%
2026-07-20	7.480000	7.540000	7.380000	7.520000	+0.804%	52,512	+3.989%
2026-07-17	7.590000	7.590000	7.400000	7.460000	-0.930%	48,092	+4.826%
2026-07-16	7.590000	7.600000	7.480000	7.530000	-0.660%	6,520	+3.851%
2026-07-15	7.490000	7.580000	7.480000	7.580000	+1.229%	60,918	+3.166%
2026-07-14	7.700000	7.700000	7.488000	7.488000	-0.821%	17,251	+4.434%
2026-07-13	7.480000	7.600000	7.480000	7.550000	+0.667%	98,303	+3.576%
2026-07-10	7.590000	7.590000	7.490000	7.500000	-2.471%	123,006	+4.267%
2026-07-08	7.790000	7.790000	7.577000	7.690000	+1.184%	14,219	+1.691%
2026-07-07	7.410000	7.600000	7.410000	7.600000	+2.151%	105,614	+2.895%
2026-07-06	6.960000	7.440000	6.960000	7.440000	+2.338%	163,685	+5.108%
2026-07-02	6.960000	7.270000	6.950000	7.270000	+0.414%	187,741	+7.565%
2026-07-01	7.235000	7.240000	7.220000	7.240000	-1.140%	4,520	+8.011%
2026-06-30	7.230000	7.340000	7.230000	7.323500	+1.153%	262,789	+6.780%
2026-06-29	7.180000	7.260000	7.170700	7.240000	+0.976%	72,723	+8.011%
2026-06-26	6.980000	7.170000	6.980000	7.170000	+2.282%	210,187	+9.066%
2026-06-25	6.950000	7.050000	6.920000	7.010000	+0.430%	281,288	+11.555%
2026-06-24	7.000000	7.070000	6.919900	6.980000	-2.241%	344,659	+12.034%
2026-06-23	7.050000	7.140000	6.940000	7.140000	+1.019%	578,257	+9.524%
2026-06-22	7.028000	7.120000	7.000000	7.068000	+1.560%	260,205	+10.640%
2026-06-18	6.900000	7.050000	6.850000	6.959400	+0.135%	286,326	+12.366%
2026-06-17	6.970000	7.210000	6.780000	6.950000	+0.681%	208,278	+12.518%
2026-06-16	6.760000	6.903000	6.760000	6.903000	-0.051%	138,419	+13.284%
2026-06-15	7.050000	7.050000	6.740000	6.906500	-2.313%	213,598	+13.227%
2026-06-12	7.100000	7.115000	7.050000	7.070000	-1.119%	19,376	+10.608%
2026-06-11	7.220000	7.270000	7.098000	7.150000	-1.786%	37,221	+9.371%
2026-06-10	7.230000	7.290000	7.230000	7.280000	+1.252%	21,472	+7.418%
2026-06-09	7.170000	7.190000	7.040000	7.190000	-1.910%	127,851	+8.762%
2026-06-08	7.320000	7.370500	7.289000	7.330000	+1.608%	14,925	+6.685%
2026-06-05	7.460000	7.485000	7.200000	7.214000	-4.759%	82,927	+8.400%
2026-06-04	7.500000	7.574500	7.490000	7.574500	+0.325%	47,075	+3.241%
2026-06-03	7.240000	7.605500	7.210000	7.550000	+4.861%	78,412	+3.576%
2026-06-02	6.720000	7.360000	6.720000	7.200000	+0.657%	118,237	+8.611%
2026-06-01	7.060000	7.211000	7.050000	7.153000	+1.605%	24,897	+9.325%
2026-05-29	7.080000	7.100000	7.000000	7.040000	-0.424%	34,359	+11.080%
2026-05-28	7.090000	7.110000	7.040000	7.070000	+0.075%	53,054	+10.608%
2026-05-27	7.000000	7.070000	7.000000	7.064700	-0.216%	429,675	+10.691%
2026-05-26	7.250000	7.250000	7.050000	7.080000	-4.800%	1,086,459	+10.452%
2026-05-22	7.120000	7.450000	7.120000	7.437000	+0.094%	32,767	+5.150%
2026-05-21	7.420000	7.570000	7.400000	7.430000	-0.535%	959,429	+5.249%
2026-05-20	7.540000	7.570000	7.461000	7.470000	-0.955%	88,652	+4.685%
2026-05-19	7.420000	7.630000	7.390000	7.542000	+2.057%	65,304	+3.686%
2026-05-18	7.120000	7.390000	7.120000	7.390000	+0.956%	8,182	+5.819%
2026-05-15	7.360000	7.360000	7.318000	7.320000	+0.826%	731,607	+6.831%
2026-05-14	7.535000	7.535000	7.200000	7.260000	+0.945%	232,746	+7.713%
2026-05-13	7.350000	7.350000	7.140000	7.192000	-1.100%	178,165	+8.732%
2026-05-12	7.250000	7.350000	7.240000	7.272000	-0.656%	208,579	+7.536%
2026-05-11	7.672500	7.672500	7.250000	7.320000	+0.966%	347,452	+6.831%
2026-05-08	7.290000	7.290000	7.232000	7.250000	-1.361%	88,923	+7.862%
2026-05-07	7.280000	7.420000	7.251000	7.350000	+0.136%	122,417	+6.395%
2026-05-06	7.480000	7.520000	7.340000	7.340000	-3.801%	62,813	+6.540%
2026-05-05	7.600000	7.630000	7.550000	7.630000	+0.926%	185,872	+2.490%
2026-05-04	7.300000	7.710000	7.300000	7.560000	+1.340%	51,285	+3.439%
2026-05-01	7.500000	7.530000	7.419100	7.460000	-1.842%	107,858	+4.826%
2026-04-30	7.480000	7.600000	7.480000	7.600000	+2.151%	115,162	+2.895%
2026-04-29	7.400000	7.520000	7.400000	7.440000	+1.988%	77,633	+5.108%
2026-04-28	7.460000	7.460000	7.295000	7.295000	-1.949%	460,880	+7.197%
2026-04-27	7.450000	7.490000	7.349000	7.440000	+7.514%	190,093	+5.108%
2026-04-24	6.885000	6.950000	6.885000	6.920000	-0.860%	182,668	+13.006%
2026-04-23	7.160000	7.160000	6.962000	6.980000	-1.343%	108,232	+12.034%
2026-04-22	7.075000	7.075000	7.075000	7.075000	+1.071%	44,899	+10.530%
2026-04-21	7.000000	7.084100	6.950000	7.000000	-0.143%	34,039	+11.714%
2026-04-20	6.910000	7.090000	6.890000	7.010000	+2.038%	178,537	+11.555%
2026-04-17	7.000000	7.000000	6.730000	6.870000	-2.829%	41,997	+13.828%
2026-04-16	7.290000	7.290000	7.070000	7.070000	-3.018%	188,580	+10.608%
2026-04-15	7.190000	7.290000	7.190000	7.290000	+1.674%	51,085	+7.270%
2026-04-14	7.250000	7.250000	7.160000	7.170000	-2.316%	50,487	+9.066%
2026-04-13	7.200000	7.470000	7.200000	7.340000	+0.686%	129,649	+6.540%
2026-04-10	7.340000	7.524000	7.290000	7.290000	-0.410%	12,060	+7.270%
2026-04-09	7.320000	7.530000	7.304000	7.320000	+0.966%	125,425	+6.831%
2026-04-08	7.000000	7.250000	6.900000	7.250000	-1.762%	223,334	+7.862%
2026-04-07	7.330000	7.430000	7.250000	7.380000	-0.135%	59,168	+5.962%
2026-04-06	7.000000	7.430000	7.000000	7.390000	+0.271%	166,908	+5.819%
2026-04-02	7.500000	7.520000	7.340000	7.370000	-0.540%	173,657	+6.106%
2026-04-01	8.030000	8.030000	7.390000	7.410000	-7.491%	168,930	+5.533%
2026-03-31	8.440000	8.490000	7.975000	8.010000	-4.301%	225,424	-2.372%
2026-03-30	8.640000	8.640000	8.340000	8.370000	-2.334%	85,219	-6.571%
2026-03-27	8.670000	8.690000	8.490000	8.570000	+1.181%	232,274	-8.751%
2026-03-26	8.620000	8.710000	8.470000	8.470000	-1.626%	28,160	-7.674%
2026-03-25	8.450000	8.610000	8.450000	8.610000	+0.233%	101,159	-9.175%
2026-03-24	8.500000	8.720000	8.500000	8.590000	+2.140%	22,272	-8.964%
2026-03-23	8.250000	8.515000	8.250000	8.410000	-1.981%	129,846	-7.015%
2026-03-20	8.640000	8.700000	8.520000	8.580000	-0.151%	159,928	-8.858%
2026-03-19	8.430400	8.720000	8.430400	8.593000	+3.157%	37,816	-8.996%
2026-03-18	8.330000	8.410000	8.290000	8.330000	+0.120%	49,068	-6.122%
2026-03-17	8.258000	8.340000	8.258000	8.320000	+2.526%	14,654	-6.010%
2026-03-16	8.110000	8.190000	8.080000	8.115000	+0.858%	38,925	-3.635%
2026-03-13	8.100000	8.140000	8.000000	8.046000	-1.373%	105,186	-2.809%
2026-03-12	8.080000	8.189000	8.023500	8.158000	+0.965%	94,562	-4.143%
2026-03-11	7.900000	8.090000	7.900000	8.080000	+3.856%	45,079	-3.218%
2026-03-10	7.900000	7.900000	7.670000	7.780000	-0.765%	89,113	+0.514%
2026-03-09	8.000000	8.090000	7.770000	7.840000	+0.128%	134,643	-0.255%
2026-03-06	7.820000	7.960000	7.770000	7.830000	+2.086%	101,821	-0.128%
2026-03-05	7.820000	7.883500	7.632000	7.670000	-1.667%	116,382	+1.956%
2026-03-04	7.650000	7.800000	7.600000	7.800000	+0.645%	20,311	+0.256%
2026-03-03	7.420000	7.810000	7.420000	7.750000	+3.748%	42,263	+0.903%
2026-03-02	7.811000	7.890000	7.450000	7.470000	-2.493%	113,183	+4.685%
2026-02-27	7.110000	7.720000	7.110000	7.661000	+3.667%	60,680	+2.075%
2026-02-26	7.310000	7.430000	7.260000	7.390000	+0.271%	97,180	+5.819%
2026-02-25	7.500000	7.500000	7.310000	7.370000	-1.995%	93,574	+6.106%
2026-02-24	7.465000	7.560000	7.430000	7.520000	-0.133%	75,430	+3.989%
2026-02-23	7.710000	7.820000	7.530000	7.530000	-2.713%	37,727	+3.851%
2026-02-20	7.737400	7.787000	7.680000	7.740000	-1.149%	63,714	+1.034%
2026-02-19	7.740000	7.930000	7.740000	7.830000	+2.621%	81,689	-0.128%
2026-02-18	7.700000	7.840000	7.600000	7.630000	-0.909%	81,151	+2.490%
2026-02-17	7.800000	7.800000	7.660000	7.700000	-2.036%	94,843	+1.558%
2026-02-13	8.340000	8.340000	7.836500	7.860000	-6.317%	109,834	-0.509%
2026-02-12	8.560000	8.560000	8.330000	8.390000	-1.178%	48,745	-6.794%
2026-02-11	8.290000	8.510000	8.290000	8.490000	+3.410%	72,955	-7.892%
2026-02-10	8.002000	8.230000	8.002000	8.210000	+1.483%	63,843	-4.750%
2026-02-09	8.050000	8.110000	8.030000	8.090000	+1.125%	4,123	-3.337%
2026-02-06	7.918000	8.040000	7.918000	8.000000	+0.883%	67,158	-2.250%
2026-02-05	7.630000	8.010000	7.630000	7.930000	-1.270%	53,118	-1.387%
2026-02-04	7.800000	8.080000	7.800000	8.032000	+2.188%	53,506	-2.639%
2026-02-03	7.750000	7.860000	7.695000	7.860000	+0.153%	45,399	-0.509%
2026-02-02	7.880000	7.890000	7.848000	7.848000	-2.871%	60,677	-0.357%
2026-01-30	8.190000	8.190000	7.960000	8.080000	-1.643%	7,034	-3.218%
2026-01-29	8.270000	8.270000	8.146900	8.215000	+1.545%	36,163	-4.808%
2026-01-28	8.160000	8.170000	7.970000	8.090000	-0.797%	68,777	-3.337%
2026-01-27	8.070000	8.210000	8.070000	8.155000	+2.579%	46,260	-4.108%
2026-01-26	8.170000	8.170000	7.850000	7.950000	-1.609%	74,908	-1.635%
2026-01-23	8.110000	8.156000	8.060000	8.080000	+0.623%	87,401	-3.218%
2026-01-22	8.130000	8.256000	8.030000	8.030000	-1.641%	35,399	-2.615%
2026-01-21	8.090000	8.200000	8.070000	8.164000	+2.178%	87,927	-4.214%
2026-01-20	7.750000	8.075000	7.750000	7.990000	+0.630%	26,172	-2.128%
2026-01-16	7.940000	7.940000	7.760000	7.940000	-0.251%	12,009	-1.511%
2026-01-15	7.910000	8.010000	7.910000	7.960000	+0.378%	17,944	-1.759%
2026-01-14	7.500000	7.970000	7.500000	7.930000	+1.407%	28,253	-1.387%
2026-01-13	8.050000	8.100000	7.820000	7.820000	-2.372%	72,641	0.000%
2026-01-12	8.000000	8.010000	8.000000	8.010000	+0.882%	34,672	-2.372%
2026-01-09	8.012000	8.012000	7.900000	7.940000	-0.998%	49,232	-1.511%
2026-01-08	7.940000	8.020000	7.800000	8.020000	+2.166%	24,709	-2.494%
2026-01-07	8.040000	8.120000	7.840000	7.850000	-3.182%	27,289	-0.382%
2026-01-06	8.300000	8.350000	8.055000	8.108000	-2.195%	57,551	-3.552%
2026-01-05	8.000000	8.410000	8.000000	8.290000	-2.356%	78,470	-5.669%
2026-01-02	8.600000	8.600000	8.440000	8.490000	-2.178%	36,863	-7.892%
2025-12-30	8.750000	8.750000	8.679000	8.679000	+0.468%	2,977	-9.897%
2025-12-29	8.630000	8.662000	8.580000	8.638600	+2.657%	13,766	-9.476%
2025-12-26	8.320000	8.415000	8.320000	8.415000	-2.378%	3,501	-7.071%
2025-12-23	8.350000	8.620000	8.350000	8.620000	+2.619%	13,217	-9.281%
2025-12-22	8.473500	8.473500	8.400000	8.400000	+0.719%	43,146	-6.905%
2025-12-19	8.360000	8.410000	8.340000	8.340000	+0.969%	132,556	-6.235%
2025-12-18	8.330000	8.330000	8.260000	8.260000	-0.840%	59,775	-5.327%
2025-12-17	8.400000	8.400000	8.260000	8.330000	+0.120%	61,214	-6.122%
2025-12-16	8.710000	8.710000	8.320000	8.320000	-4.696%	52,286	-6.010%
2025-12-15	8.860000	8.860000	8.730000	8.730000	-1.467%	18,858	-10.424%
2025-12-12	8.800000	8.860000	8.800000	8.860000	+0.454%	10,038	-11.738%
2025-12-11	8.880000	8.880000	8.820000	8.820000	-1.121%	8,918	-11.338%
2025-12-10	8.822000	8.920000	8.822000	8.920000	+2.370%	13,443	-12.332%
2025-12-09	8.950000	9.180000	8.710000	8.713500	-4.457%	33,145	-10.254%
2025-12-08	8.650000	9.350000	8.650000	9.120000	-0.545%	16,743	-14.254%
2025-12-05	9.130000	9.500000	9.130000	9.170000	+2.647%	51,699	-14.722%
2025-12-04	8.890000	9.000000	8.890000	8.933500	+0.648%	30,910	-12.464%
2025-12-03	8.690000	8.918000	8.690000	8.876000	+2.731%	8,540	-11.897%
2025-12-02	8.880000	8.880000	8.640000	8.640000	-3.947%	21,588	-9.491%
2025-12-01	9.060000	9.090000	8.995000	8.995000	+0.615%	12,010	-13.063%
2025-11-28	8.700000	8.940000	8.700000	8.940000	+3.114%	48,688	-12.528%
2025-11-26	8.670000	8.670000	8.670000	8.670000	-0.459%	59,941	-9.804%
2025-11-25	8.480000	8.710000	8.480000	8.710000	-0.092%	16,572	-10.218%
2025-11-24	8.762000	8.762000	8.718000	8.718000	+1.372%	67,462	-10.301%
2025-11-21	8.450000	8.620000	8.450000	8.600000	-1.728%	4,253	-9.070%
2025-11-20	8.910000	9.000000	8.751250	8.751250	-0.350%	10,068	-10.641%
2025-11-19	8.592000	8.782000	8.592000	8.782000	+0.251%	14,006	-10.954%
2025-11-18	8.040000	8.780000	8.040000	8.760000	+3.119%	63,065	-10.731%
2025-11-17	8.495000	8.495000	8.495000	8.495000	-0.153%	78,010	-7.946%
2025-11-14	8.490000	8.510000	8.490000	8.508000	+0.865%	53,702	-8.087%
2025-11-13	8.570000	8.570000	8.420000	8.435000	-2.912%	100,649	-7.291%
2025-11-12	8.590000	8.688000	8.590000	8.688000	-0.253%	33,310	-9.991%
2025-11-11	8.748000	8.748000	8.710000	8.710000	+1.752%	39,853	-10.218%
2025-11-10	8.525500	8.600000	8.523500	8.560000	+0.611%	23,392	-8.645%
2025-11-07	8.400000	8.508000	8.400000	8.508000	+0.907%	4,146	-8.087%
2025-11-06	8.400000	8.431500	8.340000	8.431500	+0.375%	35,299	-7.253%
2025-11-05	8.500000	8.550000	8.340000	8.400000	+1.818%	30,622	-6.905%
2025-11-04	8.260000	8.260000	8.246500	8.250000	-0.121%	21,678	-5.212%
2025-11-03	7.980000	8.270000	7.980000	8.260000	+3.769%	59,799	-5.327%
2025-10-31	7.776500	7.960000	7.776500	7.960000	+2.166%	90,447	-1.759%
2025-10-30	7.760000	7.791250	7.680000	7.791250	-1.126%	23,405	+0.369%
2025-10-29	8.050000	8.050000	7.775000	7.880000	-1.990%	15,359	-0.761%
2025-10-28	8.080000	8.080000	8.040000	8.040000	-0.716%	73,537	-2.736%
2025-10-27	8.108000	8.135000	8.098000	8.098000	-0.271%	45,300	-3.433%
2025-10-24	8.180000	8.200000	8.080000	8.120000	-1.096%	16,850	-3.695%
2025-10-23	7.770000	8.230000	7.770000	8.210000	+1.233%	5,636	-4.750%
2025-10-22	7.910000	8.110000	7.910000	8.110000	+0.496%	1,003	-3.576%
2025-10-21	7.850000	8.070000	7.844000	8.070000	+0.280%	32,400	-3.098%
2025-10-20	7.879400	8.047500	7.879400	8.047500	+2.255%	107,434	-2.827%
2025-10-17	7.860000	7.870000	7.860000	7.870000	-0.644%	77,524	-0.635%
2025-10-16	8.260000	8.260000	7.830000	7.921000	-4.220%	83,771	-1.275%
2025-10-15	8.270000	8.270000	8.270000	8.270000	+0.462%	27,346	-5.441%
2025-10-14	8.250000	8.340000	8.220000	8.232000	-0.218%	17,129	-5.005%
2025-10-13	8.430000	8.430000	8.175000	8.250000	+0.243%	3,356	-5.212%
2025-10-10	8.490000	8.510000	8.230000	8.230000	-4.855%	7,786	-4.982%
2025-10-09	8.390000	8.900000	8.390000	8.650000	-1.256%	33,523	-9.595%
2025-10-08	8.700000	8.800000	8.700000	8.760000	+1.483%	6,019	-10.731%
2025-10-07	8.050000	8.680000	8.050000	8.632000	+1.077%	12,982	-9.407%
2025-10-06	8.526000	8.540000	8.518000	8.540000	+0.471%	22,440	-8.431%
2025-10-03	8.349000	8.500000	8.349000	8.500000	+2.980%	17,528	-8.000%
2025-10-02	8.290000	8.290000	8.220000	8.254000	-0.410%	10,208	-5.258%
2025-10-01	8.150000	8.288000	8.150000	8.288000	+0.827%	8,400	-5.647%
2025-09-30	7.840000	8.274000	7.840000	8.220000	-1.651%	61,166	-4.866%
2025-09-29	8.500000	8.820000	8.250000	8.358000	-0.618%	29,561	-6.437%
2025-09-26	8.390000	8.410000	8.350000	8.410000	+2.938%	8,662	-7.015%
2025-09-25	8.210000	8.210000	8.140000	8.170000	-0.970%	60,595	-4.284%
2025-09-24	8.270000	8.270000	8.250000	8.250000	+0.243%	12,884	-5.212%
2025-09-23	8.254000	8.254000	8.230000	8.230000	-2.488%	31,950	-4.982%
2025-09-22	8.150000	8.440000	8.135000	8.440000	+3.053%	17,416	-7.346%
2025-09-19	8.160000	8.190000	8.016000	8.190000	-0.365%	320,354	-4.518%
2025-09-18	8.283500	8.300000	8.210000	8.220000	-2.026%	38,613	-4.866%
2025-09-17	8.390000	8.390000	8.390000	8.390000	0.000%	10,652	-6.794%
2025-09-16	8.330000	8.390000	8.330000	8.390000	+2.442%	56,914	-6.794%
2025-09-15	7.980000	8.370000	7.980000	8.190000	-1.325%	18,454	-4.518%
2025-09-12	8.290000	8.300000	8.240000	8.300000	+0.121%	5,184	-5.783%
2025-09-11	8.382000	8.400000	8.290000	8.290000	+0.012%	13,560	-5.669%
2025-09-10	8.245000	8.300000	8.200000	8.289000	+0.839%	28,325	-5.658%
2025-09-09	8.306000	8.306000	8.190000	8.220000	+0.244%	54,486	-4.866%
2025-09-08	7.650000	8.200000	7.650000	8.200000	+0.613%	67,982	-4.634%
2025-09-05	8.130000	8.160000	8.130000	8.150000	-1.689%	87,371	-4.049%
2025-09-04	8.210000	8.330000	8.210000	8.290000	+2.219%	125,870	-5.669%
2025-09-03	7.760000	8.186000	7.760000	8.110000	-0.734%	84,751	-3.576%
2025-09-02	7.630000	8.170000	7.630000	8.170000	+1.239%	68,179	-4.284%
2025-08-29	8.086000	8.097000	8.070000	8.070000	-0.025%	93,781	-3.098%
2025-08-28	7.993500	8.096000	7.990000	8.072000	+1.090%	79,178	-3.122%
2025-08-27	7.978500	7.985000	7.978500	7.985000	+1.849%	68,314	-2.066%
2025-08-26	7.460000	7.840000	7.460000	7.840000	+0.281%	85,948	-0.255%
2025-08-25	7.910000	7.910000	7.818000	7.818000	-0.026%	83,809	+0.026%
2025-08-22	7.790000	7.830000	7.790000	7.820000	+2.356%	36,304	0.000%
2025-08-21	7.470000	7.667000	7.470000	7.640000	+3.664%	67,508	+2.356%
2025-08-20	7.389000	7.389000	7.370000	7.370000	+0.368%	4,237	+6.106%
2025-08-19	7.470000	7.482600	7.330000	7.343000	-2.742%	202,312	+6.496%
2025-08-18	7.500000	7.550000	7.498000	7.550000	-0.132%	15,012	+3.576%
2025-08-15	7.570000	7.570000	7.523000	7.560000	-0.709%	23,175	+3.439%
2025-08-14	7.530000	7.628000	7.520000	7.614000	+0.053%	68,947	+2.706%
2025-08-13	7.728000	7.752000	7.610000	7.610000	-3.057%	33,646	+2.760%
2025-08-12	7.890000	7.900000	7.800000	7.850000	-1.009%	45,798	-0.382%
2025-08-11	7.390000	7.990000	7.390000	7.930000	+0.737%	36,369	-1.387%
2025-08-08	7.915000	7.915000	7.780000	7.872000	+0.665%	72,275	-0.661%
2025-08-07	8.230000	8.230000	7.820000	7.820000	-0.761%	93,812	0.000%
2025-08-06	7.960000	7.970000	7.880000	7.880000	-1.030%	20,414	-0.761%
2025-08-05	8.000000	8.000000	7.930000	7.962000	+0.151%	33,669	-1.783%
2025-08-04	7.830000	7.950000	7.830000	7.950000	+0.063%	1,054	-1.635%
2025-08-01	7.840000	7.950000	7.840000	7.945000	-0.935%	57,608	-1.573%
2025-07-31	8.020000	8.020000	8.020000	8.020000	-0.373%	3,080	-2.494%
2025-07-30	8.050000	8.050000	8.050000	8.050000	-0.862%	34,266	-2.857%
2025-07-29	8.160000	8.172000	8.090000	8.120000	+1.108%	4,418	-3.695%
2025-07-28	8.030000	8.041000	8.022000	8.031000	-0.974%	58,001	-2.627%
2025-07-25	8.030000	8.110000	8.030000	8.110000	+0.883%	24,400	-3.576%
2025-07-24	7.980000	8.049000	7.962000	8.039000	+2.018%	57,842	-2.724%
2025-07-23	7.880000	7.880000	7.880000	7.880000	+0.382%	20,653	-0.761%
2025-07-22	7.851000	7.895000	7.850000	7.850000	-1.170%	136,098	-0.382%
2025-07-21	8.360000	8.360000	7.942914	7.942914	-3.943%	102,421	-1.547%
2025-07-18	8.050000	8.300000	8.050000	8.269000	+1.585%	19,154	-5.430%
2025-07-17	8.310000	8.310000	8.140000	8.140000	-1.572%	40,950	-3.931%
2025-07-16	8.440000	8.440000	8.270000	8.270000	-2.361%	13,979	-5.441%
2025-07-15	8.350000	8.540000	8.350000	8.470000	+1.074%	39,982	-7.674%
2025-07-14	8.298000	8.380000	8.298000	8.380000	-0.475%	12,567	-6.683%
2025-07-11	8.300000	8.420000	8.300000	8.420000	+2.296%	11,618	-7.126%
2025-07-10	8.280000	8.280000	8.231000	8.231000	-1.661%	68,540	-4.993%
2025-07-09	8.250000	8.370000	8.226000	8.370000	+0.843%	6,759	-6.571%
2025-07-08	8.100000	8.450000	8.100000	8.300000	-0.072%	41,155	-5.783%
2025-07-07	8.320000	8.360000	8.290000	8.306000	-1.237%	27,658	-5.851%
2025-07-03	8.640000	8.640000	8.370000	8.410000	-1.637%	24,555	-7.015%
2025-07-02	8.500000	8.550000	8.490000	8.550000	-1.384%	24,196	-8.538%
2025-06-30	8.570000	8.670000	8.570000	8.670000	+0.931%	15,230	-9.804%
2025-06-27	8.610000	8.650000	8.490500	8.590000	+1.095%	29,865	-8.964%
2025-06-26	8.470500	8.497000	8.470500	8.497000	+1.155%	10,702	-7.968%
2025-06-25	8.450000	8.450000	8.320000	8.400000	-2.778%	137,103	-6.905%
2025-06-24	8.745600	8.752000	8.640000	8.640000	-1.992%	93,829	-9.491%
2025-06-23	9.168000	9.168600	8.815600	8.815600	-4.696%	31,982	-11.294%
2025-06-20	9.235973	9.250000	9.170000	9.250000	+0.543%	51,654	-15.459%
2025-06-18	9.070000	9.250000	9.070000	9.200000	+0.498%	100,380	-15.000%
2025-06-17	8.900000	9.200000	8.900000	9.154400	+1.942%	11,288	-14.577%
2025-06-16	8.930000	9.000000	8.930000	8.980000	+0.786%	27,817	-12.918%
2025-06-13	9.000000	9.060000	8.800000	8.910000	+1.805%	69,804	-12.233%
2025-06-12	8.780000	8.790000	8.752000	8.752000	-0.319%	16,670	-10.649%
2025-06-11	8.663000	8.780000	8.663000	8.780000	+3.052%	40,961	-10.934%
2025-06-10	8.520000	8.520000	8.520000	8.520000	+0.353%	21,752	-8.216%
2025-06-09	8.420000	8.630000	8.420000	8.490000	-0.702%	5,474	-7.892%
2025-06-06	8.476000	8.610000	8.470000	8.550000	+2.004%	9,108	-8.538%
2025-06-05	8.366000	8.382000	8.295000	8.382000	+0.383%	37,006	-6.705%
2025-06-04	8.480100	8.480100	8.310000	8.350000	-0.831%	11,783	-6.347%
2025-06-03	8.220000	8.500000	8.200100	8.420000	+2.433%	88,266	-7.126%
2025-06-02	7.990000	8.433000	7.990000	8.220000	+1.157%	37,421	-4.866%
2025-05-30	8.160000	8.160000	8.126000	8.126000	-0.902%	14,310	-3.766%
2025-05-29	8.180000	8.205000	8.180000	8.200000	+0.737%	71,265	-4.634%
2025-05-28	8.060000	8.140000	8.030000	8.140000	+1.877%	19,962	-3.931%
2025-05-27	8.040000	8.250000	7.990000	7.990000	-1.358%	58,585	-2.128%
2025-05-23	7.950000	8.115500	7.950000	8.100000	+4.922%	51,974	-3.457%
2025-05-22	7.780000	7.850000	7.720000	7.720000	-2.155%	29,584	+1.295%
2025-05-21	7.700000	7.960000	7.700000	7.890000	+2.468%	35,020	-0.887%
2025-05-20	7.251400	7.700000	7.251400	7.700000	+4.054%	171,251	+1.558%
2025-05-16	7.465000	7.465000	7.300000	7.400000	-0.671%	76,435	+5.676%
2025-05-15	7.543000	7.543000	7.450000	7.450000	-3.247%	110,527	+4.966%
2025-05-14	7.630000	7.740000	7.630000	7.700000	-0.136%	113,646	+1.558%
2025-05-13	7.731000	7.830000	7.710500	7.710500	+0.659%	77,088	+1.420%
2025-05-12	7.560000	7.807400	7.560000	7.660000	+1.862%	42,449	+2.089%
2025-05-09	7.450000	7.520000	7.430000	7.520000	+3.084%	25,327	+3.989%
2025-05-08	7.200000	7.310000	7.200000	7.295000	-2.992%	98,384	+7.197%
2025-05-07	7.400000	7.520000	7.400000	7.520000	-0.047%	25,596	+3.989%
2025-05-06	7.300000	7.528000	7.300000	7.523500	+2.570%	18,923	+3.941%
2025-05-05	7.520000	7.520000	7.335000	7.335000	-2.421%	28,275	+6.612%
2025-05-02	7.210000	7.550000	7.210000	7.517000	+4.258%	55,863	+4.031%
2025-05-01	7.250000	7.250000	7.210000	7.210000	+1.435%	12,927	+8.460%
2025-04-30	7.108000	7.108000	7.108000	7.108000	-4.655%	80,084	+10.017%
2025-04-29	7.499000	7.510000	7.455000	7.455000	+0.067%	28,348	+4.896%
2025-04-28	7.385000	7.454000	7.385000	7.450000	+1.017%	39,384	+4.966%
2025-04-25	7.375000	7.375000	7.375000	7.375000	-1.798%	29,864	+6.034%
2025-04-24	7.500000	7.510000	7.500000	7.510000	+2.875%	24,851	+4.128%
2025-04-23	7.500000	7.500000	7.300100	7.300100	-2.274%	103,719	+7.122%
2025-04-22	7.450000	7.470000	7.430000	7.470000	+5.456%	60,933	+4.685%
2025-04-21	6.770000	7.225000	6.770000	7.083500	-1.755%	29,582	+10.397%
2025-04-17	7.090000	7.210000	7.090000	7.210000	+2.240%	10,478	+8.460%
2025-04-16	7.052000	7.052000	7.052000	7.052000	+4.629%	74,404	+10.891%
2025-04-15	6.610000	6.800100	6.610000	6.740000	+3.216%	45,306	+16.024%
2025-04-11	6.235000	6.540000	6.210000	6.530000	+8.292%	61,596	+19.755%
2025-04-10	6.060000	6.150000	5.960000	6.030000	-3.837%	88,119	+29.685%
2025-04-09	5.590000	6.362000	5.540000	6.270600	+9.054%	103,111	+24.709%
2025-04-08	6.476000	6.530000	5.700000	5.750000	-7.764%	69,080	+36.000%
2025-04-07	6.250000	6.360000	6.000000	6.234000	-2.897%	16,829	+25.441%
2025-04-04	6.640000	6.640000	6.240000	6.420000	-11.234%	43,066	+21.807%
2025-04-03	7.680000	7.700000	7.232500	7.232500	-6.677%	113,594	+8.123%
2025-04-02	7.740000	7.750000	7.616600	7.750000	+0.649%	32,363	+0.903%
2025-04-01	7.590000	7.710000	7.579000	7.700000	+2.721%	53,808	+1.558%
2025-03-31	6.920000	7.496000	6.920000	7.496000	+1.023%	73,687	+4.322%
2025-03-28	7.450000	7.450000	7.420100	7.420100	-0.668%	11,278	+5.389%
2025-03-27	7.430000	7.580000	7.430000	7.470000	-0.267%	25,561	+4.685%
2025-03-26	7.500000	7.600000	7.465000	7.490000	+0.896%	34,806	+4.406%
2025-03-25	7.450155	7.450155	7.409500	7.423500	-0.222%	50,141	+5.341%
2025-03-24	7.240100	7.450000	7.240100	7.440000	+3.239%	27,694	+5.108%
2025-03-21	7.300000	7.300000	6.930000	7.206600	-0.186%	47,152	+8.512%
2025-03-20	7.200000	7.310000	7.200000	7.220000	+0.557%	65,627	+8.310%
2025-03-19	6.900000	7.180000	6.900000	7.180000	+4.818%	27,537	+8.914%
2025-03-18	6.850000	6.850000	6.850000	6.850000	+0.587%	18,509	+14.161%
2025-03-17	6.640000	6.830000	6.562000	6.810000	+3.026%	20,611	+14.831%
2025-03-14	6.080000	6.610000	6.080000	6.610000	+1.692%	61,509	+18.306%
2025-03-13	6.520000	6.520000	6.500000	6.500000	-2.804%	70,092	+20.308%
2025-03-12	6.460000	6.687500	6.460000	6.687500	+3.747%	43,853	+16.935%
2025-03-11	6.465436	6.465436	6.330000	6.446000	+1.833%	16,964	+21.316%
2025-03-10	6.500000	6.500000	6.295000	6.330000	-2.465%	19,505	+23.539%
2025-03-07	6.609900	6.800000	6.490000	6.490000	+3.344%	152,559	+20.493%
2025-03-06	6.500000	6.590000	6.250000	6.280000	-4.848%	112,446	+24.522%
2025-03-05	6.250000	6.740000	6.250000	6.600000	-0.528%	11,485	+18.485%
2025-03-04	6.370000	6.750000	6.370000	6.635000	+0.989%	113,420	+17.860%
2025-03-03	6.990000	7.012500	6.570000	6.570000	-6.009%	203,411	+19.026%
2025-02-28	6.960000	7.040000	6.840000	6.990000	+4.018%	116,719	+11.874%
2025-02-27	6.597000	6.720000	6.597000	6.720000	+1.572%	7,203	+16.369%
2025-02-26	6.600000	6.620000	6.600000	6.616000	+1.008%	40,007	+18.198%
2025-02-25	6.655000	6.655000	6.550000	6.550000	-4.797%	26,534	+19.389%
2025-02-21	6.948000	6.970000	6.880000	6.880000	-1.291%	67,161	+13.663%
2025-02-20	6.915000	6.970000	6.905000	6.970000	-1.275%	32,797	+12.195%
2025-02-19	6.975000	7.060000	6.975000	7.060000	+1.876%	9,974	+10.765%
2025-02-18	6.840000	6.930000	6.840000	6.930000	+1.168%	24,274	+12.843%
2025-02-14	6.830000	6.890000	6.740000	6.850000	+0.293%	68,810	+14.161%
2025-02-13	6.803500	6.840000	6.803500	6.830000	+0.589%	67,926	+14.495%
2025-02-12	6.790000	6.790000	6.790000	6.790000	+0.488%	41,698	+15.169%
2025-02-11	6.736000	6.757000	6.736000	6.757000	+1.548%	13,118	+15.732%
2025-02-10	6.670000	6.760500	6.654000	6.654000	+2.527%	56,590	+17.523%
2025-02-07	6.365800	6.520500	6.365800	6.490000	+2.967%	30,657	+20.493%
2025-02-06	6.350000	6.365000	6.280000	6.303000	-1.462%	17,079	+24.068%
2025-02-05	6.410000	6.440000	6.396500	6.396500	-1.243%	90,832	+22.254%
2025-02-04	6.419900	6.480000	6.419900	6.477000	+0.888%	32,725	+20.735%
2025-02-03	6.100000	6.420000	6.100000	6.420000	+0.943%	152,012	+21.807%
2025-01-31	6.340000	6.360000	6.340000	6.360000	-0.857%	48,325	+22.956%
2025-01-30	6.438000	6.438000	6.410000	6.415000	+1.503%	28,106	+21.902%
2025-01-29	6.300000	6.320000	6.300000	6.320000	-1.711%	42,164	+23.734%
2025-01-28	6.500000	6.516000	6.421000	6.430000	-1.832%	58,868	+21.617%
2025-01-27	6.520000	6.610000	6.480000	6.550000	-3.676%	53,032	+19.389%
2025-01-24	7.340000	7.340000	6.750000	6.800000	-2.593%	96,443	+15.000%

.dark-mode .Dr74s4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dr74s4{ color: #333333; background-color: white; border: 2px solid #333333; }AAVVFADVANTAGE ENERGY LTDstock OTC

AAVVF
ADVANTAGE ENERGY LTD
stock OTC