Get the Stockscreener App
8.126
0.32%
0.026
After Hours:
8.14
0.014
+0.17%
Advantage Energy Ltd Stock (AAVVF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $8.16 | $8.13 | $0.034 | 1,307.0 | +0.32% |
| May 23, 2025 | $8.12 | $7.95 | $0.1655 | 51,974.0 | +4.92% |
| May 22, 2025 | $7.85 | $7.72 | $0.13 | 29,584.0 | -2.15% |
| May 21, 2025 | $7.96 | $7.70 | $0.26 | 35,020.0 | +2.47% |
| May 20, 2025 | $7.70 | $7.25 | $0.4486 | 171,251.0 | +4.05% |
| May 16, 2025 | $7.46 | $7.30 | $0.165 | 76,435.0 | -0.67% |
| May 15, 2025 | $7.54 | $7.45 | $0.093 | 110,527.0 | -3.25% |
| May 14, 2025 | $7.74 | $7.63 | $0.11 | 113,646.0 | -0.14% |
| May 13, 2025 | $7.83 | $7.71 | $0.1195 | 77,088.0 | +0.66% |
| May 12, 2025 | $7.81 | $7.56 | $0.2474 | 42,449.0 | +1.86% |
| May 09, 2025 | $7.52 | $7.43 | $0.09 | 25,327.0 | +3.08% |
| May 08, 2025 | $7.31 | $7.20 | $0.11 | 98,384.0 | -2.99% |
| May 07, 2025 | $7.52 | $7.40 | $0.12 | 25,596.0 | -0.05% |
| May 06, 2025 | $7.53 | $7.30 | $0.228 | 18,923.0 | +2.57% |
| May 05, 2025 | $7.52 | $7.33 | $0.185 | 28,275.0 | -2.42% |
| May 02, 2025 | $7.55 | $7.21 | $0.34 | 55,863.0 | +4.26% |
| May 01, 2025 | $7.25 | $7.21 | $0.04 | 12,927.0 | +1.44% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $8.16 | $7.20 | $0.96 | 974,576.0 | +14.32% |
| Apr, 2025 | $7.75 | $5.54 | $2.21 | 1,108,519.0 | -5.18% |
| Mar, 2025 | $7.60 | $6.08 | $1.52 | 1,207,848.0 | +7.24% |
| Feb, 2025 | $7.06 | $6.10 | $0.96 | 896,116.0 | +9.91% |
| Jan, 2025 | $7.40 | $6.30 | $1.10 | 1,045,148.0 | -7.15% |
Advantage Energy Ltd Stock (AAVVF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.68 | $5.83 | $0.851 | 908,138.0 | +4.07% |
| Nov, 2024 | $6.91 | $6.10 | $0.81 | 1,227,916.0 | +2.54% |
| Oct, 2024 | $7.29 | $6.26 | $1.03 | 1,035,055.0 | -10.57% |
| Sep, 2024 | $7.02 | $6.30 | $0.716 | 495,799.0 | -2.64% |
| Aug, 2024 | $7.39 | $6.23 | $1.16 | 640,726.0 | +2.93% |
| Jul, 2024 | $7.65 | $6.50 | $1.15 | 1,263,420.0 | -7.84% |
| Jun, 2024 | $8.51 | $7.28 | $1.23 | 1,244,496.0 | -10.72% |
| May, 2024 | $8.58 | $7.71 | $0.8734 | 614,976.0 | +8.85% |
| Apr, 2024 | $8.13 | $7.12 | $1.01 | 737,484.0 | +6.78% |
| Mar, 2024 | $8.11 | $6.89 | $1.22 | 1,155,833.0 | -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% |
0.42%
7.38%
Cap:
|
Volume (24h):