Other OTC - Delayed Quote • USD
Advantage Energy Ltd. (AAVVF)
At close: April 26 at 2:47 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.00 | 8.13 | 7.87 | 7.97 | 7.97 | 16,300 |
| Apr 25, 2024 | 7.55 | 7.72 | 7.55 | 7.72 | 7.72 | 43,000 |
| Apr 24, 2024 | 7.62 | 7.63 | 7.61 | 7.63 | 7.63 | 20,200 |
| Apr 23, 2024 | 7.71 | 7.80 | 7.71 | 7.72 | 7.72 | 25,700 |
| Apr 22, 2024 | 7.68 | 7.69 | 7.57 | 7.68 | 7.68 | 14,900 |
| Apr 19, 2024 | 7.64 | 7.71 | 7.64 | 7.71 | 7.71 | 8,900 |
| Apr 18, 2024 | 7.57 | 7.62 | 7.57 | 7.62 | 7.62 | 19,700 |
| Apr 17, 2024 | 7.39 | 7.51 | 7.39 | 7.50 | 7.50 | 31,300 |
| Apr 16, 2024 | 7.23 | 7.44 | 7.23 | 7.42 | 7.42 | 29,000 |
| Apr 15, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 6,400 |
| Apr 12, 2024 | 7.75 | 7.81 | 7.61 | 7.65 | 7.65 | 21,100 |
| Apr 11, 2024 | 7.75 | 7.75 | 7.56 | 7.68 | 7.68 | 26,200 |
| Apr 10, 2024 | 7.68 | 7.79 | 7.68 | 7.69 | 7.69 | 27,200 |
| Apr 9, 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 54,500 |
| Apr 8, 2024 | 7.12 | 7.44 | 7.12 | 7.44 | 7.44 | 152,100 |
| Apr 5, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 47,400 |
| Apr 4, 2024 | 7.31 | 7.35 | 7.31 | 7.33 | 7.33 | 47,800 |
| Apr 3, 2024 | 7.37 | 7.39 | 7.28 | 7.30 | 7.30 | 20,400 |
| Apr 2, 2024 | 7.31 | 7.37 | 7.26 | 7.30 | 7.30 | 18,700 |
| Apr 1, 2024 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | 32,100 |
| Mar 28, 2024 | 7.16 | 7.31 | 7.13 | 7.31 | 7.31 | 231,800 |
| Mar 27, 2024 | 7.27 | 7.27 | 7.10 | 7.13 | 7.13 | 238,700 |
| Mar 26, 2024 | 7.10 | 7.35 | 7.10 | 7.25 | 7.25 | 40,100 |
| Mar 25, 2024 | 7.24 | 7.38 | 7.24 | 7.32 | 7.32 | 140,600 |
| Mar 22, 2024 | 7.23 | 7.23 | 7.18 | 7.19 | 7.19 | 37,700 |
| Mar 21, 2024 | 7.30 | 7.31 | 7.24 | 7.26 | 7.26 | 72,100 |
| Mar 20, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 25,600 |
| Mar 19, 2024 | 6.89 | 7.32 | 6.89 | 7.32 | 7.32 | 49,500 |
| Mar 18, 2024 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | 48,300 |
| Mar 15, 2024 | 7.39 | 7.39 | 7.31 | 7.33 | 7.33 | 19,200 |
| Mar 14, 2024 | 7.38 | 7.39 | 7.38 | 7.39 | 7.39 | 24,600 |
| Mar 13, 2024 | 7.11 | 7.52 | 7.11 | 7.51 | 7.51 | 26,500 |
| Mar 12, 2024 | 7.29 | 7.43 | 7.29 | 7.43 | 7.43 | 4,800 |
| Mar 11, 2024 | 7.33 | 7.33 | 7.29 | 7.31 | 7.31 | 18,400 |
| Mar 8, 2024 | 7.50 | 7.50 | 7.30 | 7.32 | 7.32 | 31,500 |
| Mar 7, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 21,600 |
| Mar 6, 2024 | 7.85 | 7.85 | 7.78 | 7.78 | 7.78 | 8,800 |
| Mar 5, 2024 | 7.75 | 8.11 | 7.59 | 7.59 | 7.59 | 58,700 |
| Mar 4, 2024 | 7.59 | 7.72 | 7.54 | 7.66 | 7.66 | 58,200 |
| Mar 1, 2024 | 7.49 | 7.55 | 7.49 | 7.55 | 7.55 | 20,000 |
| Feb 29, 2024 | 7.41 | 7.50 | 7.41 | 7.41 | 7.41 | 11,500 |
| Feb 28, 2024 | 7.32 | 7.43 | 7.32 | 7.41 | 7.41 | 29,700 |
| Feb 27, 2024 | 7.21 | 7.30 | 7.21 | 7.30 | 7.30 | 12,800 |
| Feb 26, 2024 | 7.15 | 7.17 | 7.12 | 7.14 | 7.14 | 10,000 |
| Feb 23, 2024 | 7.02 | 7.06 | 7.02 | 7.06 | 7.06 | 12,500 |
| Feb 22, 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 24,000 |
| Feb 21, 2024 | 7.00 | 7.23 | 6.98 | 7.23 | 7.23 | 55,900 |
| Feb 20, 2024 | 6.79 | 6.80 | 6.69 | 6.69 | 6.69 | 15,800 |
| Feb 16, 2024 | 6.96 | 6.97 | 6.94 | 6.95 | 6.95 | 22,900 |
| Feb 15, 2024 | 6.68 | 6.98 | 6.68 | 6.98 | 6.98 | 55,200 |
| Feb 14, 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 2,300 |
| Feb 13, 2024 | 6.68 | 6.68 | 6.66 | 6.67 | 6.67 | 24,800 |
| Feb 12, 2024 | 6.74 | 6.90 | 6.74 | 6.87 | 6.87 | 8,200 |
| Feb 9, 2024 | 6.76 | 6.81 | 6.76 | 6.79 | 6.79 | 9,500 |
| Feb 8, 2024 | 6.77 | 6.82 | 6.69 | 6.82 | 6.82 | 11,700 |
| Feb 7, 2024 | 6.55 | 6.66 | 6.55 | 6.66 | 6.66 | 4,600 |
| Feb 6, 2024 | 6.29 | 6.35 | 6.26 | 6.32 | 6.32 | 21,600 |
| Feb 5, 2024 | 6.41 | 6.41 | 6.27 | 6.27 | 6.27 | 14,500 |
| Feb 2, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 4,100 |
| Feb 1, 2024 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | 25,900 |
| Jan 31, 2024 | 6.60 | 6.64 | 6.58 | 6.58 | 6.58 | 14,000 |
| Jan 30, 2024 | 6.41 | 6.66 | 6.41 | 6.61 | 6.61 | 45,900 |
| Jan 29, 2024 | 6.60 | 6.61 | 6.55 | 6.59 | 6.59 | 15,300 |
| Jan 26, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 4,600 |
| Jan 25, 2024 | 6.70 | 6.77 | 6.63 | 6.75 | 6.75 | 20,000 |
| Jan 24, 2024 | 6.64 | 6.70 | 6.64 | 6.69 | 6.69 | 86,300 |
| Jan 23, 2024 | 6.29 | 6.52 | 6.28 | 6.49 | 6.49 | 30,900 |
| Jan 22, 2024 | 6.25 | 6.25 | 6.15 | 6.16 | 6.16 | 35,300 |
| Jan 19, 2024 | 6.29 | 6.29 | 6.25 | 6.25 | 6.25 | 53,200 |
| Jan 18, 2024 | 6.52 | 6.52 | 6.28 | 6.30 | 6.30 | 42,700 |
| Jan 17, 2024 | 6.52 | 6.56 | 6.47 | 6.48 | 6.48 | 30,600 |
| Jan 16, 2024 | 6.96 | 6.96 | 6.73 | 6.73 | 6.73 | 75,400 |
| Jan 12, 2024 | 6.81 | 7.00 | 6.81 | 7.00 | 7.00 | 45,200 |
| Jan 11, 2024 | 6.64 | 6.78 | 6.64 | 6.78 | 6.78 | 27,500 |
| Jan 10, 2024 | 6.54 | 6.55 | 6.51 | 6.52 | 6.52 | 39,800 |
| Jan 9, 2024 | 6.28 | 6.55 | 6.28 | 6.47 | 6.47 | 42,500 |
| Jan 8, 2024 | 6.31 | 6.36 | 6.29 | 6.35 | 6.35 | 93,400 |
| Jan 5, 2024 | 6.49 | 6.49 | 6.43 | 6.43 | 6.43 | 46,500 |
| Jan 4, 2024 | 6.53 | 6.53 | 6.42 | 6.42 | 6.42 | 21,900 |
| Jan 3, 2024 | 6.50 | 6.56 | 6.50 | 6.56 | 6.56 | 9,200 |
| Jan 2, 2024 | 6.43 | 6.45 | 6.39 | 6.40 | 6.40 | 28,800 |
| Dec 29, 2023 | 6.47 | 6.48 | 6.46 | 6.46 | 6.46 | 27,100 |
| Dec 28, 2023 | 6.52 | 6.54 | 6.47 | 6.47 | 6.47 | 21,300 |
| Dec 27, 2023 | 6.56 | 6.61 | 6.54 | 6.55 | 6.55 | 31,400 |
| Dec 26, 2023 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | 1,700 |
| Dec 22, 2023 | 6.44 | 6.55 | 6.44 | 6.46 | 6.46 | 28,200 |
| Dec 21, 2023 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | 37,800 |
| Dec 20, 2023 | 6.50 | 6.63 | 6.50 | 6.55 | 6.55 | 75,500 |
| Dec 19, 2023 | 6.20 | 6.32 | 6.20 | 6.32 | 6.32 | 14,100 |
| Dec 18, 2023 | 6.24 | 6.25 | 6.14 | 6.20 | 6.20 | 64,500 |
| Dec 15, 2023 | 6.27 | 6.27 | 6.08 | 6.08 | 6.08 | 14,500 |
| Dec 14, 2023 | 6.18 | 6.27 | 6.18 | 6.26 | 6.26 | 8,300 |
| Dec 13, 2023 | 6.10 | 6.10 | 6.04 | 6.05 | 6.05 | 18,700 |
| Dec 12, 2023 | 6.02 | 6.02 | 5.90 | 5.92 | 5.92 | 58,400 |
| Dec 11, 2023 | 6.30 | 6.30 | 6.04 | 6.06 | 6.06 | 130,600 |
| Dec 8, 2023 | 6.42 | 6.42 | 6.34 | 6.35 | 6.35 | 77,600 |
| Dec 7, 2023 | 6.46 | 6.47 | 6.33 | 6.33 | 6.33 | 66,500 |
| Dec 6, 2023 | 6.56 | 6.56 | 6.49 | 6.50 | 6.50 | 42,000 |
| Dec 5, 2023 | 6.71 | 6.76 | 6.59 | 6.59 | 6.59 | 23,400 |
| Dec 4, 2023 | 6.77 | 6.77 | 6.64 | 6.74 | 6.74 | 25,100 |
| Dec 1, 2023 | 7.50 | 7.50 | 6.75 | 6.86 | 6.86 | 64,100 |
| Nov 30, 2023 | 6.96 | 6.96 | 6.86 | 6.90 | 6.90 | 18,100 |
| Nov 29, 2023 | 7.10 | 7.10 | 7.04 | 7.04 | 7.04 | 28,700 |
| Nov 28, 2023 | 7.49 | 7.49 | 7.20 | 7.20 | 7.20 | 27,900 |
| Nov 27, 2023 | 7.47 | 7.53 | 7.43 | 7.43 | 7.43 | 8,900 |
| Nov 24, 2023 | 7.14 | 7.52 | 7.14 | 7.52 | 7.52 | 2,700 |
| Nov 22, 2023 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 14,300 |
| Nov 21, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 55,500 |
| Nov 20, 2023 | 7.45 | 7.52 | 7.45 | 7.47 | 7.47 | 35,500 |
| Nov 17, 2023 | 7.18 | 7.24 | 7.18 | 7.24 | 7.24 | 22,900 |
| Nov 16, 2023 | 7.41 | 7.41 | 7.04 | 7.19 | 7.19 | 83,700 |
| Nov 15, 2023 | 7.30 | 7.30 | 7.20 | 7.21 | 7.21 | 36,100 |
| Nov 14, 2023 | 7.19 | 7.39 | 7.19 | 7.39 | 7.39 | 44,800 |
| Nov 13, 2023 | 7.15 | 7.15 | 7.14 | 7.14 | 7.14 | 46,600 |
| Nov 10, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 500 |
| Nov 9, 2023 | 7.05 | 7.05 | 7.02 | 7.03 | 7.03 | 10,800 |
| Nov 8, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 12,500 |
| Nov 7, 2023 | 7.05 | 7.31 | 7.05 | 7.25 | 7.25 | 46,500 |
| Nov 6, 2023 | 7.61 | 7.61 | 7.27 | 7.36 | 7.36 | 14,600 |
| Nov 3, 2023 | 7.75 | 7.75 | 7.45 | 7.56 | 7.56 | 11,800 |
| Nov 2, 2023 | 7.53 | 7.57 | 7.53 | 7.56 | 7.56 | 6,800 |
| Nov 1, 2023 | 7.36 | 7.54 | 7.36 | 7.46 | 7.46 | 33,500 |
| Oct 31, 2023 | 7.19 | 7.26 | 7.15 | 7.26 | 7.26 | 47,300 |
| Oct 30, 2023 | 6.70 | 7.20 | 6.70 | 7.13 | 7.13 | 10,600 |
| Oct 27, 2023 | 7.00 | 7.43 | 7.00 | 7.18 | 7.18 | 107,200 |
| Oct 26, 2023 | 6.87 | 6.90 | 6.87 | 6.90 | 6.90 | 12,300 |
| Oct 25, 2023 | 6.84 | 6.88 | 6.84 | 6.87 | 6.87 | 20,800 |
| Oct 24, 2023 | 6.84 | 6.84 | 6.83 | 6.83 | 6.83 | 9,100 |
| Oct 23, 2023 | 6.83 | 7.00 | 6.83 | 6.90 | 6.90 | 20,100 |
| Oct 20, 2023 | 6.94 | 7.02 | 6.94 | 7.02 | 7.02 | 3,100 |
| Oct 19, 2023 | 6.97 | 7.05 | 6.96 | 7.01 | 7.01 | 27,200 |
| Oct 18, 2023 | 7.05 | 7.05 | 6.93 | 6.93 | 6.93 | 11,300 |
| Oct 17, 2023 | 7.05 | 7.09 | 7.00 | 7.00 | 7.00 | 36,100 |
| Oct 16, 2023 | 7.02 | 7.07 | 7.02 | 7.07 | 7.07 | 9,400 |
| Oct 13, 2023 | 6.91 | 7.05 | 6.82 | 7.03 | 7.03 | 25,500 |
| Oct 12, 2023 | 6.93 | 6.97 | 6.92 | 6.92 | 6.92 | 54,900 |
| Oct 11, 2023 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 37,400 |
| Oct 10, 2023 | 7.11 | 7.14 | 7.04 | 7.05 | 7.05 | 22,300 |
| Oct 9, 2023 | 6.74 | 6.86 | 6.38 | 6.86 | 6.86 | 2,600 |
| Oct 6, 2023 | 6.63 | 6.87 | 6.63 | 6.87 | 6.87 | 25,800 |
| Oct 5, 2023 | 6.07 | 6.66 | 6.07 | 6.66 | 6.66 | 43,200 |
| Oct 4, 2023 | 6.49 | 6.56 | 6.49 | 6.56 | 6.56 | 135,000 |
| Oct 3, 2023 | 6.71 | 6.71 | 6.70 | 6.70 | 6.70 | 5,800 |
| Oct 2, 2023 | 6.82 | 6.82 | 6.77 | 6.79 | 6.79 | 66,100 |
| Sep 29, 2023 | 7.00 | 7.00 | 6.87 | 6.88 | 6.88 | 64,100 |
| Sep 28, 2023 | 6.84 | 7.00 | 6.84 | 7.00 | 7.00 | 20,800 |
| Sep 27, 2023 | 6.91 | 6.94 | 6.88 | 6.88 | 6.88 | 42,800 |
| Sep 26, 2023 | 6.72 | 6.72 | 6.65 | 6.65 | 6.65 | 12,100 |
| Sep 25, 2023 | 6.85 | 6.91 | 6.85 | 6.91 | 6.91 | 29,700 |
| Sep 22, 2023 | 6.93 | 6.93 | 6.81 | 6.83 | 6.83 | 22,300 |
| Sep 21, 2023 | 6.99 | 7.04 | 6.92 | 6.94 | 6.94 | 8,400 |
| Sep 20, 2023 | 7.29 | 7.39 | 7.21 | 7.21 | 7.21 | 31,000 |
| Sep 19, 2023 | 7.49 | 7.49 | 7.22 | 7.29 | 7.29 | 58,600 |
| Sep 18, 2023 | 7.29 | 7.38 | 7.26 | 7.38 | 7.38 | 125,700 |
| Sep 15, 2023 | 7.19 | 7.44 | 7.19 | 7.44 | 7.44 | 74,000 |
| Sep 14, 2023 | 7.02 | 7.23 | 7.02 | 7.23 | 7.23 | 65,200 |
| Sep 13, 2023 | 7.08 | 7.08 | 6.99 | 6.99 | 6.99 | 5,000 |
| Sep 12, 2023 | 6.95 | 7.02 | 6.94 | 7.02 | 7.02 | 6,500 |
| Sep 11, 2023 | 6.54 | 6.91 | 6.54 | 6.91 | 6.91 | 4,700 |
| Sep 8, 2023 | 6.92 | 6.95 | 6.91 | 6.95 | 6.95 | 30,800 |
| Sep 7, 2023 | 6.92 | 6.92 | 6.88 | 6.88 | 6.88 | 11,500 |
| Sep 6, 2023 | 7.16 | 7.16 | 7.05 | 7.05 | 7.05 | 14,000 |
| Sep 5, 2023 | 7.21 | 7.21 | 7.17 | 7.17 | 7.17 | 4,900 |
| Sep 1, 2023 | 7.19 | 7.28 | 7.19 | 7.25 | 7.25 | 5,800 |
| Aug 31, 2023 | 7.20 | 7.21 | 7.17 | 7.21 | 7.21 | 4,400 |
| Aug 30, 2023 | 7.01 | 7.11 | 7.01 | 7.06 | 7.06 | 4,600 |
| Aug 29, 2023 | 6.83 | 6.87 | 6.83 | 6.87 | 6.87 | 3,300 |
| Aug 28, 2023 | 6.62 | 6.69 | 6.57 | 6.68 | 6.68 | 2,500 |
| Aug 25, 2023 | 6.08 | 6.58 | 6.08 | 6.58 | 6.58 | 9,400 |
| Aug 24, 2023 | 6.59 | 6.60 | 6.56 | 6.60 | 6.60 | 1,800 |
| Aug 23, 2023 | 6.76 | 6.79 | 6.59 | 6.79 | 6.79 | 3,800 |
| Aug 22, 2023 | 6.78 | 6.85 | 6.77 | 6.79 | 6.79 | 9,900 |
| Aug 21, 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 800 |
| Aug 18, 2023 | 6.87 | 7.03 | 6.87 | 7.03 | 7.03 | 1,600 |
| Aug 17, 2023 | 6.89 | 6.95 | 6.89 | 6.95 | 6.95 | 1,400 |
| Aug 16, 2023 | 6.94 | 6.94 | 6.88 | 6.93 | 6.93 | 1,000 |
| Aug 15, 2023 | 6.92 | 6.92 | 6.89 | 6.90 | 6.90 | 3,300 |
| Aug 14, 2023 | 6.98 | 6.98 | 6.93 | 6.94 | 6.94 | 1,900 |
| Aug 11, 2023 | 7.03 | 7.06 | 6.90 | 6.91 | 6.91 | 5,500 |
| Aug 10, 2023 | 6.99 | 6.99 | 6.89 | 6.91 | 6.91 | 2,900 |
| Aug 9, 2023 | 7.12 | 7.12 | 6.93 | 6.93 | 6.93 | 4,800 |
| Aug 8, 2023 | 7.00 | 7.00 | 6.93 | 6.96 | 6.96 | 2,700 |
| Aug 7, 2023 | 6.87 | 7.00 | 6.87 | 7.00 | 7.00 | 3,500 |
| Aug 4, 2023 | 7.00 | 7.22 | 7.00 | 7.00 | 7.00 | 30,100 |
| Aug 3, 2023 | 6.57 | 7.12 | 6.57 | 7.12 | 7.12 | 7,100 |
| Aug 2, 2023 | 7.01 | 7.01 | 6.89 | 6.94 | 6.94 | 800 |
| Aug 1, 2023 | 7.05 | 7.08 | 6.94 | 7.02 | 7.02 | 9,000 |
| Jul 31, 2023 | 7.11 | 7.11 | 7.04 | 7.06 | 7.06 | 14,900 |
| Jul 28, 2023 | 6.81 | 7.11 | 6.71 | 7.04 | 7.04 | 53,600 |
| Jul 27, 2023 | 6.99 | 6.99 | 6.97 | 6.97 | 6.97 | 3,900 |
| Jul 26, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 700 |
| Jul 25, 2023 | 6.93 | 7.00 | 6.93 | 7.00 | 7.00 | 11,400 |
| Jul 24, 2023 | 6.86 | 6.89 | 6.84 | 6.89 | 6.89 | 1,600 |
| Jul 21, 2023 | 6.79 | 6.82 | 6.79 | 6.82 | 6.82 | 1,000 |
| Jul 20, 2023 | 6.55 | 6.82 | 6.55 | 6.82 | 6.82 | 600 |
| Jul 19, 2023 | 6.76 | 6.85 | 6.74 | 6.85 | 6.85 | 5,100 |
| Jul 18, 2023 | 6.67 | 6.73 | 6.67 | 6.73 | 6.73 | 2,000 |
| Jul 17, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2,600 |
| Jul 14, 2023 | 6.59 | 6.59 | 6.51 | 6.59 | 6.59 | 6,300 |
| Jul 13, 2023 | 6.44 | 6.64 | 6.39 | 6.64 | 6.64 | 7,800 |
| Jul 12, 2023 | 6.94 | 6.94 | 6.73 | 6.74 | 6.74 | 3,400 |
| Jul 11, 2023 | 6.91 | 6.93 | 6.91 | 6.92 | 6.92 | 3,500 |
| Jul 10, 2023 | 6.85 | 6.88 | 6.77 | 6.85 | 6.85 | 11,500 |
| Jul 7, 2023 | 6.52 | 6.75 | 6.52 | 6.75 | 6.75 | 12,100 |
| Jul 6, 2023 | 6.51 | 6.51 | 6.45 | 6.47 | 6.47 | 5,100 |
| Jul 5, 2023 | 6.50 | 6.50 | 6.47 | 6.50 | 6.50 | 56,400 |
| Jul 3, 2023 | 6.54 | 6.64 | 6.52 | 6.64 | 6.64 | 2,100 |
| Jun 30, 2023 | 6.55 | 6.60 | 6.52 | 6.58 | 6.58 | 23,500 |
| Jun 29, 2023 | 6.46 | 6.55 | 6.42 | 6.55 | 6.55 | 5,700 |
| Jun 28, 2023 | 6.20 | 6.42 | 6.20 | 6.39 | 6.39 | 28,000 |
| Jun 27, 2023 | 6.29 | 6.35 | 6.24 | 6.30 | 6.30 | 60,300 |
| Jun 26, 2023 | 6.27 | 6.35 | 6.25 | 6.29 | 6.29 | 13,700 |
| Jun 23, 2023 | 5.97 | 6.09 | 5.97 | 6.08 | 6.08 | 146,900 |
| Jun 22, 2023 | 6.04 | 6.13 | 5.98 | 6.13 | 6.13 | 14,000 |
| Jun 21, 2023 | 5.89 | 6.22 | 5.87 | 6.22 | 6.22 | 19,500 |
| Jun 20, 2023 | 5.85 | 5.93 | 5.85 | 5.93 | 5.93 | 7,500 |
| Jun 16, 2023 | 5.73 | 6.00 | 5.73 | 6.00 | 6.00 | 10,900 |
| Jun 15, 2023 | 5.66 | 5.69 | 5.63 | 5.69 | 5.69 | 20,600 |
| Jun 14, 2023 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | 1,700 |
| Jun 13, 2023 | 5.72 | 5.74 | 5.68 | 5.70 | 5.70 | 13,400 |
| Jun 12, 2023 | 5.24 | 5.56 | 5.24 | 5.49 | 5.49 | 41,400 |
| Jun 9, 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 9,600 |
| Jun 8, 2023 | 5.59 | 5.59 | 5.48 | 5.59 | 5.59 | 3,100 |
| Jun 7, 2023 | 5.70 | 5.70 | 5.66 | 5.69 | 5.69 | 17,100 |
| Jun 6, 2023 | 5.50 | 5.53 | 5.50 | 5.52 | 5.52 | 16,000 |
| Jun 5, 2023 | 5.73 | 5.73 | 5.58 | 5.60 | 5.60 | 11,600 |
| Jun 2, 2023 | 5.49 | 5.58 | 5.49 | 5.56 | 5.56 | 8,200 |
| Jun 1, 2023 | 5.35 | 5.50 | 5.35 | 5.37 | 5.37 | 18,600 |
| May 31, 2023 | 5.42 | 5.42 | 5.27 | 5.35 | 5.35 | 9,400 |
| May 30, 2023 | 5.44 | 5.48 | 5.44 | 5.48 | 5.48 | 4,900 |
| May 26, 2023 | 5.47 | 5.58 | 5.47 | 5.58 | 5.58 | 3,300 |
| May 25, 2023 | 5.56 | 5.56 | 5.47 | 5.48 | 5.48 | 10,800 |
| May 24, 2023 | 5.64 | 5.71 | 5.57 | 5.70 | 5.70 | 6,800 |
| May 23, 2023 | 5.79 | 5.80 | 5.66 | 5.66 | 5.66 | 17,500 |
| May 22, 2023 | 5.32 | 5.91 | 5.32 | 5.88 | 5.88 | 2,000 |
| May 19, 2023 | 5.85 | 5.96 | 5.81 | 5.82 | 5.82 | 3,100 |
| May 18, 2023 | 5.58 | 5.80 | 5.58 | 5.76 | 5.76 | 5,700 |
| May 17, 2023 | 5.23 | 5.59 | 5.23 | 5.59 | 5.59 | 1,600 |
| May 16, 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 300 |
| May 15, 2023 | 5.31 | 5.40 | 5.30 | 5.40 | 5.40 | 6,400 |
| May 12, 2023 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | 4,300 |
| May 11, 2023 | 5.38 | 5.38 | 5.26 | 5.31 | 5.31 | 1,000 |
| May 10, 2023 | 5.60 | 5.60 | 5.53 | 5.53 | 5.53 | 4,500 |
| May 9, 2023 | 5.38 | 5.61 | 5.38 | 5.61 | 5.61 | 4,300 |
| May 8, 2023 | 5.53 | 5.53 | 5.43 | 5.44 | 5.44 | 6,200 |
| May 5, 2023 | 5.24 | 5.45 | 5.24 | 5.45 | 5.45 | 5,900 |
| May 4, 2023 | 5.00 | 5.11 | 4.91 | 5.11 | 5.11 | 3,900 |
| May 3, 2023 | 5.14 | 5.14 | 5.00 | 5.02 | 5.02 | 4,000 |
| May 2, 2023 | 5.35 | 5.35 | 5.13 | 5.13 | 5.13 | 44,500 |
| May 1, 2023 | 5.54 | 5.64 | 5.45 | 5.45 | 5.45 | 16,500 |
| Apr 28, 2023 | 5.31 | 5.56 | 5.31 | 5.56 | 5.56 | 21,600 |
| Apr 27, 2023 | 5.41 | 5.43 | 5.35 | 5.40 | 5.40 | 1,800 |
Related Tickers
PBEGF Touchstone Exploration Inc.
0.5286
-0.26%
KELTF Kelt Exploration Ltd.
4.6700
+1.39%
BKRP Black Rock Petroleum Company
0.0001
0.00%
RHCCF Royal Helium Ltd.
0.0610
+3.92%
TNEYF Tamarack Valley Energy Ltd.
2.8814
+0.54%
CRLFF Cardinal Energy Ltd.
5.38
+1.09%
CEI.V Coelacanth Energy Inc.
0.7900
0.00%
TXP.TO Touchstone Exploration Inc.
0.7200
0.00%
OXY-WS
BIREF Birchcliff Energy Ltd.
4.1500
+0.05%