Advantage Energy Ltd. - AAV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.41	12.52	12.52	12.6	12.37	434,461
December 03, 2025	12.16	12.39	12.39	12.47	12.06	439,200
December 02, 2025	12.45	12.08	12.08	12.45	12.06	315,409
December 01, 2025	12.57	12.48	12.48	12.71	12.45	177,508
November 28, 2025	12.19	12.58	12.58	12.59	12.18	290,500
November 27, 2025	12.08	12.2	12.2	12.22	12.03	81,500
November 26, 2025	12.23	12.09	12.09	12.31	12.06	296,644
November 25, 2025	12.21	12.22	12.22	12.32	11.95	365,641
November 24, 2025	12.13	12.31	12.31	12.41	12.13	301,700
November 21, 2025	12.22	12.17	12.17	12.24	11.92	226,200
November 20, 2025	12.4	12.31	12.31	12.69	12.29	356,660
November 19, 2025	12.07	12.34	12.34	12.39	12.05	278,400
November 18, 2025	11.85	12.25	12.25	12.3	11.85	441,200
November 17, 2025	11.98	11.94	11.94	12.11	11.89	528,000
November 14, 2025	11.76	12	12	12.02	11.6	472,200
November 13, 2025	12.14	11.81	11.81	12.19	11.76	492,000
November 12, 2025	12.16	12.12	12.12	12.18	12.03	280,600
November 11, 2025	12.11	12.22	12.22	12.25	12.08	379,100
November 10, 2025	11.99	12.12	12.12	12.15	11.88	741,400
November 07, 2025	11.96	11.97	11.97	12.03	11.86	771,965
November 06, 2025	11.82	11.92	11.92	11.97	11.74	335,100
November 05, 2025	11.8	11.83	11.83	12.11	11.74	1.24M
November 04, 2025	11.27	11.59	11.59	11.7	11.27	541,853
November 03, 2025	11.1	11.52	11.52	11.64	11.05	612,713
October 31, 2025	10.86	11.13	11.13	11.18	10.82	381,600
October 30, 2025	10.81	10.87	10.87	11.03	10.75	681,000
October 29, 2025	11.38	11.05	11.05	11.38	10.82	1.22M
October 28, 2025	11.26	11.12	11.12	11.47	11.11	517,539
October 27, 2025	11.4	11.37	11.37	11.49	11.29	321,142
October 24, 2025	11.51	11.4	11.4	11.52	11.31	347,921
October 23, 2025	11.49	11.5	11.5	11.58	11.29	418,601
October 22, 2025	11.23	11.33	11.33	11.36	11.04	535,802
October 21, 2025	11.08	11.29	11.29	11.36	10.98	563,938
October 20, 2025	11.12	11.11	11.11	11.34	11.09	562,500
October 17, 2025	11.08	11.07	11.07	11.13	10.93	365,600
October 16, 2025	11.62	11.09	11.09	11.62	11.03	491,619
October 15, 2025	11.57	11.57	11.57	11.68	11.52	165,700
October 14, 2025	11.45	11.53	11.53	11.73	11.36	544,100
October 10, 2025	12.01	11.54	11.54	12.13	11.51	328,969
October 09, 2025	12.3	12.14	12.14	12.47	12.11	333,100
October 08, 2025	12.18	12.23	12.23	12.32	12.02	323,673
October 07, 2025	11.85	12.14	12.14	12.18	11.78	325,886
October 06, 2025	11.89	11.84	11.84	12.03	11.77	202,900
October 03, 2025	11.6	11.86	11.86	11.95	11.59	289,434
October 02, 2025	11.66	11.53	11.53	11.67	11.47	397,109
October 01, 2025	11.36	11.61	11.61	11.63	11.35	212,737
September 30, 2025	11.52	11.41	11.41	11.54	11.38	416,905
September 29, 2025	11.71	11.62	11.62	11.74	11.45	373,127
September 26, 2025	11.45	11.72	11.72	11.76	11.43	402,439
September 25, 2025	11.39	11.4	11.4	11.44	11.28	610,500
September 24, 2025	11.48	11.42	11.42	11.55	11.27	459,247
September 23, 2025	11.72	11.37	11.37	11.74	11.33	669,817
September 22, 2025	11.28	11.66	11.66	11.71	11.15	429,800
September 19, 2025	11.25	11.26	11.26	11.31	11	2.91M
September 18, 2025	11.46	11.32	11.32	11.48	11.31	169,400
September 17, 2025	11.49	11.44	11.44	11.58	11.39	302,100
September 16, 2025	11.29	11.5	11.5	11.61	11.17	393,000
September 15, 2025	10.75	11.2	11.2	11.59	10.64	379,600
September 12, 2025	11.46	11.47	11.47	11.71	11.42	391,844
September 11, 2025	11.47	11.42	11.42	11.65	11.41	383,000

Advantage Energy Ltd. (AAV.TO) TSX