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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.4	11.5	11.5	11.53	11.32	384,043
September 09, 2025	11.31	11.38	11.38	11.5	11.31	630,522
September 08, 2025	11.25	11.33	11.33	11.35	11.2	425,141
September 05, 2025	11.46	11.32	11.32	11.46	11.19	395,700
September 04, 2025	11.11	11.5	11.5	11.51	11.1	581,133
September 03, 2025	11.25	11.17	11.17	11.34	11.1	405,720
September 02, 2025	11.11	11.27	11.27	11.29	11.1	233,600
August 29, 2025	11.02	11.11	11.11	11.14	11.01	344,245
August 28, 2025	11.02	11.1	11.1	11.15	10.94	454,100
August 27, 2025	10.97	10.99	10.99	11.21	10.89	377,806
August 26, 2025	10.76	10.88	10.88	10.9	10.67	490,859
August 25, 2025	10.98	10.87	10.87	10.99	10.7	319,200
August 22, 2025	10.72	10.87	10.87	10.91	10.72	361,000
August 21, 2025	10.25	10.63	10.63	10.68	10.23	531,417
August 20, 2025	10.21	10.23	10.23	10.28	10.06	586,646
August 19, 2025	10.4	10.18	10.18	10.42	10.14	423,491
August 18, 2025	10.4	10.46	10.46	10.49	10.26	276,501
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

Advantage Energy Ltd. (AAV.TO) TSX