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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Advantage Energy Ltd. (AAV.TO) TSX