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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.46	10.43	10.43	10.59	10.32	369,200
August 14, 2025	10.4	10.51	10.51	10.54	10.29	489,229
August 13, 2025	10.82	10.41	10.41	10.86	10.4	712,500
August 12, 2025	10.87	10.89	10.89	11	10.72	959,100
August 11, 2025	10.77	10.89	10.89	11	10.77	397,031
August 08, 2025	10.87	10.83	10.83	11.16	10.69	602,700
August 07, 2025	11.79	10.77	10.77	11.8	10.73	781,542
August 06, 2025	11.04	10.84	10.84	11.12	10.79	672,400
August 05, 2025	10.99	10.99	10.99	11.1	10.9	509,100
August 01, 2025	10.97	11.03	11.03	11.07	10.81	477,108
July 31, 2025	11.15	11.05	11.05	11.24	11	497,900
July 30, 2025	11.12	11.1	11.1	11.28	11.05	280,114
July 29, 2025	11.13	11.18	11.18	11.29	11.13	356,300
July 28, 2025	11.1	11.11	11.11	11.2	10.95	370,900
July 25, 2025	11	11.02	11.02	11.15	10.93	370,918
July 24, 2025	10.86	11.02	11.02	11.08	10.77	610,715
July 23, 2025	10.68	10.9	10.9	10.92	10.68	583,800
July 22, 2025	10.75	10.68	10.68	10.86	10.64	616,900
July 21, 2025	11.29	10.88	10.88	11.29	10.84	722,223
July 18, 2025	11.29	11.37	11.37	11.41	11.08	331,646
July 17, 2025	11.31	11.19	11.19	11.47	11.16	480,000
July 16, 2025	11.5	11.33	11.33	11.69	11.29	574,332
July 15, 2025	11.49	11.59	11.59	11.75	11.44	362,700
July 14, 2025	11.47	11.52	11.52	11.55	11.26	534,800
July 11, 2025	11.29	11.48	11.48	11.51	11.23	243,526
July 10, 2025	11.26	11.21	11.21	11.4	11.15	349,239
July 09, 2025	11.34	11.45	11.45	11.5	11.27	284,200
July 08, 2025	11.26	11.39	11.39	11.61	11.26	371,202
July 07, 2025	11.44	11.38	11.38	11.44	11.19	846,300
July 04, 2025	11.42	11.44	11.44	11.53	11.4	92,239
July 03, 2025	11.59	11.47	11.47	11.7	11.32	311,835
July 02, 2025	11.91	11.63	11.63	11.91	11.45	750,200
June 30, 2025	11.79	11.83	11.83	11.83	11.65	416,749
June 27, 2025	11.64	11.78	11.78	11.84	11.6	463,000
June 26, 2025	11.53	11.6	11.6	11.64	11.45	382,806
June 25, 2025	11.83	11.53	11.53	11.85	11.4	653,822
June 24, 2025	11.99	11.82	11.82	12.06	11.8	731,836
June 23, 2025	12.69	12.1	12.1	12.75	12.09	589,500
June 20, 2025	12.66	12.68	12.68	12.74	12.52	509,900
June 19, 2025	12.49	12.65	12.65	12.67	12.41	162,810
June 18, 2025	12.38	12.42	12.42	12.69	12.35	825,045
June 17, 2025	12.23	12.41	12.41	12.58	11.9	655,728
June 16, 2025	12.01	12.14	12.14	12.24	11.97	760,300
June 13, 2025	12.26	12.13	12.13	12.35	11.96	997,300
June 12, 2025	11.87	12	12	12	11.83	574,100
June 11, 2025	11.79	11.95	11.95	12	11.7	473,243
June 10, 2025	11.73	11.69	11.69	11.79	11.63	264,528
June 09, 2025	11.68	11.6	11.6	11.87	11.56	529,000
June 06, 2025	11.47	11.68	11.68	11.81	11.44	908,600
June 05, 2025	11.43	11.39	11.39	11.59	11.3	461,621
June 04, 2025	11.49	11.44	11.44	11.64	11.29	434,402
June 03, 2025	11.3	11.54	11.54	11.72	11.22	1.33M
June 02, 2025	11.44	11.22	11.22	11.6	11.2	849,837
May 30, 2025	11.17	11.18	11.18	11.25	11.02	604,200
May 29, 2025	11.27	11.33	11.33	11.38	11.2	715,427
May 28, 2025	11.1	11.26	11.26	11.28	10.91	524,442
May 27, 2025	11.38	11.03	11.03	11.4	10.98	505,200
May 26, 2025	11.08	11.5	11.5	11.53	11.06	256,600
May 23, 2025	10.57	11.12	11.12	11.15	10.57	423,939
May 22, 2025	10.77	10.69	10.69	10.9	10.64	252,500

Advantage Energy Ltd. (AAV.TO) TSX