Alvopetro Energy Ltd. (ALVOF)
OTCMKTS · Delayed Price · Currency is USD
5.86
-0.09 (-1.51%)
Feb 11, 2026, 3:52 PM EST
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.98 | 5.98 | 5.75 | 5.86 | 5.86 | -1.51% | 11,634 |
| Feb 10, 2026 | 5.66 | 5.97 | 5.66 | 5.95 | 5.95 | 4.20% | 33,960 |
| Feb 9, 2026 | 5.47 | 5.71 | 5.47 | 5.71 | 5.71 | 5.64% | 44,540 |
| Feb 6, 2026 | 5.31 | 5.49 | 5.31 | 5.41 | 5.41 | 3.15% | 30,303 |
| Feb 5, 2026 | 5.40 | 5.41 | 5.21 | 5.24 | 5.24 | -1.50% | 41,489 |
| Feb 4, 2026 | 5.27 | 5.32 | 5.23 | 5.32 | 5.32 | 2.15% | 17,185 |
| Feb 3, 2026 | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | 1.72% | 6,899 |
| Feb 2, 2026 | 5.12 | 5.12 | 4.98 | 5.12 | 5.12 | 0.04% | 15,580 |
| Jan 30, 2026 | 5.27 | 5.27 | 5.12 | 5.12 | 5.12 | -1.20% | 7,605 |
| Jan 29, 2026 | 5.31 | 5.31 | 5.15 | 5.18 | 5.18 | 1.57% | 14,508 |
| Jan 28, 2026 | 5.32 | 5.38 | 5.00 | 5.10 | 5.10 | -3.35% | 71,726 |
| Jan 27, 2026 | 5.20 | 5.30 | 5.19 | 5.28 | 5.28 | 1.72% | 36,404 |
| Jan 26, 2026 | 5.12 | 5.20 | 5.12 | 5.19 | 5.19 | 0.23% | 70,456 |
| Jan 23, 2026 | 5.18 | 5.20 | 5.18 | 5.18 | 5.18 | -0.04% | 16,250 |
| Jan 22, 2026 | 5.08 | 5.18 | 5.08 | 5.18 | 5.18 | 2.23% | 9,475 |
| Jan 21, 2026 | 5.12 | 5.12 | 5.07 | 5.07 | 5.07 | -0.30% | 6,296 |
| Jan 20, 2026 | 5.01 | 5.10 | 5.01 | 5.08 | 5.08 | 2.25% | 28,575 |
| Jan 16, 2026 | 5.01 | 5.01 | 4.87 | 4.97 | 4.97 | 0.91% | 2,977 |
| Jan 15, 2026 | 4.98 | 4.98 | 4.90 | 4.92 | 4.92 | -0.51% | 7,435 |
| Jan 14, 2026 | 5.00 | 5.01 | 4.94 | 4.95 | 4.95 | 0.16% | 13,446 |
| Jan 13, 2026 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | 3.78% | 15,347 |
| Jan 12, 2026 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | 0.85% | 3,555 |
| Jan 9, 2026 | 4.69 | 4.77 | 4.66 | 4.72 | 4.72 | 1.51% | 8,706 |
| Jan 8, 2026 | 4.64 | 4.69 | 4.64 | 4.65 | 4.65 | 1.09% | 7,606 |
| Jan 7, 2026 | 4.68 | 4.73 | 4.58 | 4.60 | 4.60 | -1.58% | 11,350 |
| Jan 6, 2026 | 4.75 | 4.75 | 4.67 | 4.67 | 4.67 | -3.83% | 17,435 |
| Jan 5, 2026 | 5.33 | 5.33 | 4.72 | 4.86 | 4.86 | -4.52% | 72,928 |
| Jan 2, 2026 | 5.00 | 5.10 | 5.00 | 5.09 | 5.09 | 0.43% | 42,189 |
| Dec 31, 2025 | 5.06 | 5.09 | 5.03 | 5.07 | 5.07 | 0.16% | 21,893 |
| Dec 30, 2025 | 4.97 | 5.06 | 4.95 | 5.06 | 4.94 | 2.47% | 22,665 |
| Dec 29, 2025 | 4.85 | 5.00 | 4.85 | 4.94 | 4.82 | 1.81% | 119,657 |
| Dec 26, 2025 | 4.75 | 4.85 | 4.75 | 4.85 | 4.73 | 1.04% | 1,617 |
| Dec 24, 2025 | 4.80 | 4.80 | 4.79 | 4.80 | 4.69 | 0.73% | 2,803 |
| Dec 23, 2025 | 4.71 | 4.77 | 4.62 | 4.77 | 4.65 | 0.32% | 17,627 |
| Dec 22, 2025 | 4.78 | 4.79 | 4.72 | 4.75 | 4.64 | -0.11% | 8,524 |
| Dec 19, 2025 | 4.70 | 4.76 | 4.69 | 4.76 | 4.64 | 3.39% | 10,438 |
| Dec 18, 2025 | 4.50 | 4.62 | 4.50 | 4.60 | 4.49 | 2.20% | 38,505 |
| Dec 17, 2025 | 4.43 | 4.63 | 4.43 | 4.50 | 4.39 | 1.74% | 85,605 |
| Dec 16, 2025 | 4.45 | 4.48 | 4.42 | 4.42 | 4.32 | -0.61% | 13,151 |
| Dec 15, 2025 | 4.25 | 4.51 | 4.25 | 4.45 | 4.34 | 0.23% | 15,301 |
| Dec 12, 2025 | 4.44 | 4.47 | 4.44 | 4.44 | 4.33 | 0.45% | 8,751 |
| Dec 11, 2025 | 4.40 | 4.42 | 4.39 | 4.42 | 4.32 | 0.75% | 14,631 |
| Dec 10, 2025 | 4.32 | 4.39 | 4.32 | 4.39 | 4.28 | -0.07% | 33,302 |
| Dec 9, 2025 | 4.41 | 4.43 | 4.39 | 4.39 | 4.29 | -1.35% | 8,713 |
| Dec 8, 2025 | 4.38 | 4.52 | 4.38 | 4.45 | 4.34 | -1.55% | 19,399 |
| Dec 5, 2025 | 4.39 | 4.54 | 4.39 | 4.52 | 4.41 | 2.91% | 11,102 |
| Dec 4, 2025 | 4.39 | 4.39 | 4.38 | 4.39 | 4.29 | 0.64% | 3,464 |
| Dec 3, 2025 | 4.34 | 4.41 | 4.34 | 4.36 | 4.26 | 0.51% | 19,724 |
| Dec 2, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.24 | 0.56% | 5,410 |
| Dec 1, 2025 | 4.32 | 4.38 | 4.32 | 4.32 | 4.22 | 0.89% | 7,999 |