Alvo Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	0.03	0.03	0.03	0.03	0.03	-	64,602
Apr 20, 2026	0.02	0.03	0.02	0.03	0.03	12.50%	264,324
Apr 17, 2026	0.02	0.02	0.02	0.02	0.02	-	343,986
Apr 16, 2026	0.03	0.03	0.02	0.02	0.02	-4.00%	221,251
Apr 15, 2026	0.03	0.03	0.02	0.03	0.03	-	252,100
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	4.17%	1,825
Apr 13, 2026	0.03	0.03	0.02	0.02	0.02	-7.69%	577,170
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-	20,337
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-	325,000
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	8.33%	428,650
Apr 2, 2026	0.02	0.02	0.02	0.02	0.02	4.35%	129,475
Apr 1, 2026	0.03	0.03	0.02	0.02	0.02	-4.17%	860,436
Mar 31, 2026	0.02	0.02	0.02	0.02	0.02	4.35%	263,100
Mar 30, 2026	0.02	0.02	0.02	0.02	0.02	-8.00%	67,700
Mar 27, 2026	0.03	0.03	0.02	0.03	0.03	-	165,929
Mar 26, 2026	0.02	0.03	0.02	0.03	0.03	19.05%	150,000
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