Alvopetro Energy Ltd. (ALVOF)
OTCMKTS · Delayed Price · Currency is USD
5.98
+0.05 (0.81%)
Mar 12, 2026, 3:57 PM EST
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5.97 | 6.00 | 5.94 | 5.98 | 5.98 | 0.81% | 10,049 |
| Mar 11, 2026 | 5.93 | 5.95 | 5.90 | 5.93 | 5.93 | -0.39% | 17,352 |
| Mar 10, 2026 | 5.79 | 6.11 | 5.79 | 5.96 | 5.96 | -2.70% | 10,584 |
| Mar 9, 2026 | 6.07 | 6.25 | 6.07 | 6.12 | 6.12 | - | 15,457 |
| Mar 6, 2026 | 6.04 | 6.12 | 6.03 | 6.12 | 6.12 | 1.66% | 11,707 |
| Mar 5, 2026 | 6.06 | 6.10 | 5.91 | 6.02 | 6.02 | -0.07% | 91,242 |
| Mar 4, 2026 | 6.15 | 6.15 | 5.91 | 6.02 | 6.02 | -0.86% | 23,953 |
| Mar 3, 2026 | 5.95 | 6.19 | 5.95 | 6.08 | 6.08 | 1.91% | 10,814 |
| Mar 2, 2026 | 6.10 | 6.22 | 5.96 | 5.96 | 5.96 | -0.63% | 37,593 |
| Feb 27, 2026 | 5.92 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 30,847 |
| Feb 26, 2026 | 5.84 | 5.95 | 5.84 | 5.95 | 5.95 | 1.36% | 13,328 |
| Feb 25, 2026 | 5.90 | 6.00 | 5.87 | 5.87 | 5.87 | 0.19% | 10,061 |
| Feb 24, 2026 | 5.87 | 5.88 | 5.80 | 5.86 | 5.86 | 0.15% | 8,263 |
| Feb 23, 2026 | 5.90 | 5.91 | 5.85 | 5.85 | 5.85 | 0.17% | 1,775 |
| Feb 20, 2026 | 5.93 | 5.98 | 5.83 | 5.84 | 5.84 | -1.85% | 24,860 |
| Feb 19, 2026 | 6.38 | 6.38 | 5.90 | 5.95 | 5.95 | -1.33% | 38,534 |
| Feb 18, 2026 | 5.98 | 6.15 | 5.98 | 6.03 | 6.03 | 1.52% | 53,018 |
| Feb 17, 2026 | 5.89 | 5.96 | 5.82 | 5.94 | 5.94 | 0.34% | 8,471 |
| Feb 13, 2026 | 5.85 | 5.94 | 5.84 | 5.92 | 5.92 | 2.25% | 10,529 |
| Feb 12, 2026 | 5.87 | 5.87 | 5.79 | 5.79 | 5.79 | -1.19% | 6,806 |
| 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 |