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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.28	10.93	10.93	11.29	10.84	352,620
January 12, 2026	11.14	11.16	11.16	11.19	11.08	195,807
January 09, 2026	11.16	11.09	11.09	11.26	10.95	344,100
January 08, 2026	10.89	11.07	11.07	11.11	10.79	365,557
January 07, 2026	11.14	10.91	10.91	11.24	10.86	331,904
January 06, 2026	11.45	11.15	11.15	11.46	11.11	242,982
January 05, 2026	11.61	11.44	11.44	11.71	11.2	492,937
January 02, 2026	11.75	11.73	11.73	11.98	11.57	234,709
December 31, 2025	11.84	11.74	11.74	11.88	11.69	155,700
December 30, 2025	11.92	11.85	11.85	12.05	11.85	198,200
December 29, 2025	11.63	11.81	11.81	11.87	11.63	167,628
December 23, 2025	11.5	11.8	11.8	11.82	11.5	205,700
December 22, 2025	11.62	11.55	11.55	11.71	11.51	292,100
December 19, 2025	11.35	11.49	11.49	11.62	11.28	2.41M
December 18, 2025	11.54	11.3	11.3	11.71	11.26	315,540
December 17, 2025	11.51	11.51	11.51	11.69	11.34	383,747
December 16, 2025	11.91	11.45	11.45	11.98	11.43	382,700
December 15, 2025	12.18	12.02	12.02	12.18	12	444,500
December 12, 2025	12.27	12.18	12.18	12.27	12.1	178,445
December 11, 2025	12.23	12.2	12.2	12.34	12.1	395,100
December 10, 2025	12.24	12.33	12.33	12.43	12.19	346,200
December 09, 2025	12.65	12.12	12.12	12.91	12.02	448,328
December 08, 2025	12.67	12.63	12.63	12.9	12.47	376,400
December 05, 2025	12.55	12.69	12.69	13.2	12.55	522,918
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

Advantage Energy Ltd. (AAV.TO) TSX