Get the Stockscreener App
7.78
1.21%
-0.095
After Hours:
7.7969
0.0169
+0.22%
Advantage Energy Ltd Stock (AAVVF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $7.82 | $7.78 | $0.04 | 5,920.0 | -1.21% |
| May 02, 2024 | $7.88 | $7.75 | $0.125 | 59,118.0 | +1.20% |
| May 01, 2024 | $7.78 | $7.71 | $0.0754 | 64,482.0 | -0.23% |
| Apr 30, 2024 | $7.83 | $7.80 | $0.028 | 34,669.0 | -0.76% |
| Apr 29, 2024 | $7.96 | $7.86 | $0.10 | 11,242.0 | -1.38% |
| Apr 26, 2024 | $8.13 | $7.87 | $0.26 | 24,841.0 | +3.24% |
| Apr 25, 2024 | $7.72 | $7.55 | $0.17 | 42,991.0 | +1.14% |
| Apr 24, 2024 | $7.63 | $7.61 | $0.0219 | 20,230.0 | -1.13% |
| Apr 23, 2024 | $7.80 | $7.71 | $0.0872 | 25,687.0 | +0.54% |
| Apr 22, 2024 | $7.69 | $7.57 | $0.117 | 14,889.0 | -0.41% |
| Apr 19, 2024 | $7.71 | $7.64 | $0.07 | 35,473.0 | +1.18% |
| Apr 18, 2024 | $7.62 | $7.57 | $0.0485 | 19,671.0 | +1.60% |
| Apr 17, 2024 | $7.50 | $7.39 | $0.115 | 31,323.0 | +1.04% |
| Apr 16, 2024 | $7.44 | $7.23 | $0.207 | 28,981.0 | -2.97% |
| Apr 12, 2024 | $7.81 | $7.61 | $0.2011 | 21,067.0 | -0.35% |
| Apr 11, 2024 | $7.75 | $7.56 | $0.187 | 26,159.0 | -0.17% |
| Apr 10, 2024 | $7.79 | $7.68 | $0.11 | 27,197.0 | +1.85% |
| Apr 09, 2024 | $7.55 | $7.50 | $0.05 | 54,473.0 | +1.45% |
| Apr 08, 2024 | $7.44 | $7.12 | $0.322 | 152,147.0 | +1.98% |
| Apr 05, 2024 | $7.30 | $7.30 | $0.00 | 47,422.0 | -0.44% |
Advantage Energy Ltd Stock (AAVVF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advantage Energy Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AAVVF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advantage Energy Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advantage Energy Ltd Stock (AAVVF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $7.88 | $7.71 | $0.1684 | 149,558.0 | -0.26% |
| Apr, 2024 | $8.13 | $7.12 | $1.01 | 737,484.0 | +6.78% |
| Mar, 2024 | $8.11 | $6.89 | $1.22 | 1,155,033.0 | -1.40% |
| Feb, 2024 | $7.50 | $6.26 | $1.24 | 377,304.0 | +12.59% |
| Jan, 2024 | $7.00 | $6.15 | $0.848 | 809,007.0 | +1.86% |
Advantage Energy Ltd Stock (AAVVF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.50 | $5.90 | $1.60 | 813,810.0 | -6.34% |
| Nov, 2023 | $7.75 | $6.86 | $0.89 | 562,114.0 | -4.96% |
| Oct, 2023 | $7.43 | $6.07 | $1.36 | 730,935.0 | +5.45% |
| Sep, 2023 | $7.49 | $6.54 | $0.9453 | 610,169.0 | -4.56% |
| Aug, 2023 | $7.22 | $6.08 | $1.14 | 116,002.0 | +2.18% |
| Jul, 2023 | $7.11 | $6.39 | $0.7225 | 205,663.0 | +7.31% |
| Jun, 2023 | $6.60 | $5.24 | $1.36 | 491,417.0 | +22.87% |
| May, 2023 | $5.96 | $4.91 | $1.05 | 166,964.0 | -3.74% |
| Apr, 2023 | $5.98 | $5.31 | $0.67 | 221,281.0 | -3.69% |
| Mar, 2023 | $6.46 | $5.51 | $0.95 | 566,945.0 | -1.90% |
| Feb, 2023 | $6.50 | $5.75 | $0.75 | 1,542,258.0 | -5.99% |
| Jan, 2023 | $6.90 | $5.91 | $0.99 | 638,128.0 | -10.70% |
Advantage Energy Ltd Stock (AAVVF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.84 | $6.50 | $2.34 | 241,886.0 | -18.30% |
| Nov, 2022 | $9.05 | $7.63 | $1.42 | 490,491.0 | +13.19% |
| Oct, 2022 | $8.02 | $6.88 | $1.14 | 491,508.0 | +5.35% |
| Sep, 2022 | $8.73 | $6.75 | $1.98 | 809,483.0 | -15.85% |
| Aug, 2022 | $9.40 | $7.96 | $1.44 | 1,102,833.0 | -0.47% |
| Jul, 2022 | $8.65 | $7.58 | $1.07 | 113,617.0 | -1.83% |
| May, 2022 | $9.25 | $8.62 | $0.63 | 177,426.0 | +0.00% |
0.52%
0.02%
Cap:
|
Volume (24h):