Aventis Energy Inc. (CSE:AVE)
Canada
· Delayed Price · Currency is CAD 0.1650
-0.0050 (-2.94%)
At close: May 12, 2025
Aventis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.94% | 142,000 |
| May 9, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 60,000 |
| May 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| May 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,000 |
| May 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 11,000 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 39,500 |
| May 2, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | - | 10,004 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 5,500 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 36,500 |
| Apr 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 15,000 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 10,500 |
| Apr 25, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 23,500 |
| Apr 24, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 100,884 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,000 |
| Apr 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 11,000 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 164,139 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | - | 75,500 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 22,000 |
| Apr 9, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 14,500 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -16.67% | 17,000 |
| Apr 7, 2025 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | -7.69% | 36,500 |
| Apr 4, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 23.81% | 37,300 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 265,000 |
| Apr 2, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 17.65% | 112,000 |
| Apr 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Mar 31, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 36,000 |
| Mar 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 14,000 |
| Mar 27, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 48,000 |
| Mar 26, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 8,000 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 162,000 |
| Mar 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 67,000 |
| Mar 21, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 5.26% | 75,200 |
| Mar 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,000 |
| Mar 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 4,000 |
| Mar 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 75,000 |
| Mar 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 27,000 |
| Mar 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 106,000 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| Mar 11, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 31,500 |
| Mar 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 78,050 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 10,000 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 30,500 |