Alvo Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.02	0.02	0.02	0.02	0.02	-4.55%	1,617,682
Mar 23, 2026	0.03	0.03	0.02	0.02	0.02	-21.43%	1,071,012
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	3.70%	72,707
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	451,712
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	572,338
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	-9.37%	407,494
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-8.57%	570,973
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-10.26%	343,917
Mar 12, 2026	0.03	0.04	0.03	0.04	0.04	21.87%	1,800,172
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	527,685
Mar 10, 2026	0.03	0.03	0.03	0.03	0.03	-	1,067,128
Mar 9, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	530,608
Mar 6, 2026	0.03	0.04	0.03	0.03	0.03	6.67%	1,004,203
Mar 5, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	820,612
Mar 4, 2026	0.03	0.03	0.03	0.03	0.03	-8.82%	1,402,933
Mar 3, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	351,325
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	516,147
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	916,548
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	2,102,313
Feb 25, 2026	0.04	0.04	0.03	0.04	0.04	8.33%	334,558
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	76,227
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-7.89%	873,977
Feb 20, 2026	0.04	0.04	0.04	0.04	0.04	-7.32%	219,746
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	-1.20%	30,419
Feb 18, 2026	0.04	0.04	0.04	0.04	0.04	9.21%	875,199
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	833,489
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	-7.14%	1,892,693
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	782,659
Feb 12, 2026	0.05	0.05	0.04	0.04	0.04	-6.82%	1,476,310
Feb 11, 2026	0.05	0.05	0.04	0.04	0.04	-4.35%	511,183
Feb 10, 2026	0.05	0.05	0.04	0.05	0.05	-6.12%	688,517
Feb 9, 2026	0.05	0.05	0.05	0.05	0.05	16.67%	735,454
Feb 6, 2026	0.04	0.05	0.04	0.04	0.04	-4.55%	2,096,490
Feb 5, 2026	0.05	0.05	0.04	0.04	0.04	-8.33%	4,922,400
Feb 4, 2026	0.05	0.05	0.05	0.05	0.05	-9.43%	1,036,087
Feb 3, 2026	0.05	0.05	0.05	0.05	0.05	6.00%	710,230
Feb 2, 2026	0.05	0.05	0.05	0.05	0.05	-3.85%	979,862
Jan 30, 2026	0.06	0.06	0.05	0.05	0.05	-13.33%	925,515
Jan 29, 2026	0.07	0.07	0.06	0.06	0.06	-9.09%	2,404,830
Jan 28, 2026	0.07	0.07	0.07	0.07	0.07	-4.35%	1,758,335
Jan 27, 2026	0.06	0.07	0.06	0.07	0.07	7.81%	3,226,455
Jan 23, 2026	0.06	0.06	0.06	0.06	0.06	8.47%	276,766
Jan 22, 2026	0.05	0.06	0.05	0.06	0.06	9.26%	923,549
Jan 21, 2026	0.06	0.06	0.05	0.05	0.05	-6.90%	857,383
Jan 20, 2026	0.06	0.06	0.05	0.06	0.06	-1.69%	1,176,695
Jan 19, 2026	0.06	0.06	0.06	0.06	0.06	-4.84%	633,718
Jan 16, 2026	0.06	0.06	0.06	0.06	0.06	-1.59%	1,216,185
Jan 15, 2026	0.07	0.07	0.06	0.06	0.06	-12.50%	8,838,058
Jan 14, 2026	0.07	0.08	0.07	0.07	0.07	-1.37%	1,185,960
Jan 13, 2026	0.08	0.08	0.07	0.07	0.07	-8.75%	1,227,537