Alvo Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	0.03	0.03	0.02	0.02	0.02	-11.54%	127,520
Jul 3, 2026	0.03	0.03	0.03	0.03	0.03	4.00%	715,615
Jul 2, 2026	0.03	0.03	0.03	0.03	0.03	4.17%	917,278
Jun 30, 2026	0.02	0.03	0.02	0.02	0.02	-	152,059
Jun 29, 2026	0.02	0.02	0.02	0.02	0.02	-4.00%	538,762
Jun 26, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	455,679
Jun 25, 2026	0.03	0.03	0.03	0.03	0.03	-	4,167,195
Jun 24, 2026	0.03	0.03	0.03	0.03	0.03	-	126,769
Jun 23, 2026	0.03	0.03	0.03	0.03	0.03	-	73,231
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	-	139,979
Jun 19, 2026	0.03	0.03	0.03	0.03	0.03	-	219,110
Jun 18, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	925,972
Jun 17, 2026	0.03	0.03	0.03	0.03	0.03	-	194,000
Jun 16, 2026	0.03	0.03	0.03	0.03	0.03	6.90%	1,164,368
Jun 15, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	121,961
Jun 12, 2026	0.03	0.03	0.03	0.03	0.03	-	3,906,485
Jun 11, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	567,153
Jun 10, 2026	0.03	0.03	0.03	0.03	0.03	-9.09%	1,905,939
Jun 9, 2026	0.04	0.04	0.03	0.03	0.03	-15.38%	828,645
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	-9.30%	46,511
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.27%	21,033
Jun 2, 2026	0.04	0.04	0.04	0.04	0.04	15.79%	892,554
Jun 1, 2026	0.04	0.04	0.04	0.04	0.04	-	1,594,807
May 29, 2026	0.04	0.04	0.03	0.04	0.04	2.70%	1,560,062
May 28, 2026	0.04	0.04	0.04	0.04	0.04	8.82%	170,898
May 26, 2026	0.03	0.03	0.03	0.03	0.03	-10.53%	539,116
May 25, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	641,979
May 22, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	204,785
May 21, 2026	0.03	0.04	0.03	0.04	0.04	15.15%	568,312
May 20, 2026	0.04	0.04	0.03	0.03	0.03	-5.71%	425,584
May 19, 2026	0.03	0.04	0.03	0.04	0.04	-	1,149,916
May 18, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	3,250,074
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	1,287,771
May 14, 2026	0.04	0.05	0.04	0.04	0.04	13.51%	899,369
May 13, 2026	0.04	0.04	0.04	0.04	0.04	-	173,613
May 12, 2026	0.04	0.04	0.04	0.04	0.04	-11.90%	1,173,580
May 11, 2026	0.05	0.05	0.04	0.04	0.04	-	687,623
May 8, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	25,777
May 7, 2026	0.04	0.05	0.04	0.04	0.04	10.00%	299,155
May 6, 2026	0.04	0.04	0.04	0.04	0.04	-6.98%	217,636
May 5, 2026	0.05	0.05	0.04	0.04	0.04	-4.44%	572,016
May 4, 2026	0.04	0.05	0.04	0.05	0.05	2.27%	3,402,179
May 1, 2026	0.03	0.05	0.03	0.04	0.04	69.23%	14,053,760
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-7.14%	901,104
Apr 29, 2026	0.03	0.03	0.03	0.03	0.03	-	540,424
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	7.69%	25,115
Apr 27, 2026	0.03	0.03	0.03	0.03	0.03	4.00%	124,969
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	-	400,000
Apr 23, 2026	0.03	0.03	0.03	0.03	0.03	8.70%	20,000
Apr 22, 2026	0.02	0.02	0.02	0.02	0.02	-14.81%	190,621