Alvopetro Energy Ltd. (ALVOF)
OTCMKTS · Delayed Price · Currency is USD
7.60
-0.03 (-0.39%)
At close: Sep 4, 2026
ALVOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.58 | 7.67 | 7.30 | 7.60 | 7.60 | -0.39% | 38,031 |
| Sep 3, 2026 | 7.80 | 7.94 | 7.61 | 7.63 | 7.63 | -2.18% | 46,264 |
| Sep 2, 2026 | 7.60 | 7.95 | 7.56 | 7.80 | 7.80 | 2.90% | 51,049 |
| Sep 1, 2026 | 7.74 | 7.75 | 7.51 | 7.58 | 7.58 | -1.04% | 95,356 |
| Aug 31, 2026 | 7.53 | 7.73 | 7.35 | 7.66 | 7.66 | 4.22% | 111,468 |
| Aug 28, 2026 | 7.40 | 7.51 | 7.33 | 7.35 | 7.35 | -1.61% | 75,519 |
| Aug 27, 2026 | 7.27 | 7.49 | 7.08 | 7.47 | 7.47 | 4.92% | 20,443 |
| Aug 26, 2026 | 7.10 | 7.18 | 7.10 | 7.12 | 7.12 | 0.56% | 25,361 |
| Aug 25, 2026 | 7.18 | 7.18 | 7.04 | 7.08 | 7.08 | 0.30% | 28,221 |
| Aug 24, 2026 | 7.25 | 7.38 | 6.98 | 7.06 | 7.06 | -2.63% | 46,440 |
| Aug 21, 2026 | 7.30 | 7.33 | 7.20 | 7.25 | 7.25 | 0.42% | 32,715 |
| Aug 20, 2026 | 7.17 | 7.32 | 7.17 | 7.22 | 7.22 | 1.05% | 54,040 |
| Aug 19, 2026 | 7.32 | 7.32 | 7.12 | 7.15 | 7.15 | -1.45% | 47,066 |
| Aug 18, 2026 | 7.18 | 7.38 | 7.18 | 7.25 | 7.25 | -1.09% | 49,794 |
| Aug 17, 2026 | 7.33 | 7.39 | 7.31 | 7.33 | 7.33 | 0.34% | 32,236 |
| Aug 14, 2026 | 7.34 | 7.50 | 7.29 | 7.31 | 7.31 | 0.62% | 91,412 |
| Aug 13, 2026 | 7.07 | 7.30 | 7.03 | 7.26 | 7.26 | 2.40% | 54,774 |
| Aug 12, 2026 | 7.11 | 7.14 | 7.08 | 7.09 | 7.09 | - | 27,047 |
| Aug 11, 2026 | 7.15 | 7.15 | 6.93 | 7.09 | 7.09 | 1.14% | 33,041 |
| Aug 10, 2026 | 7.13 | 7.15 | 6.96 | 7.01 | 7.01 | 1.30% | 58,505 |
| Aug 7, 2026 | 6.99 | 6.99 | 6.85 | 6.92 | 6.92 | -0.57% | 17,690 |
| Aug 6, 2026 | 7.01 | 7.11 | 6.79 | 6.96 | 6.96 | - | 100,877 |
| Aug 5, 2026 | 7.03 | 7.05 | 6.88 | 6.96 | 6.96 | -1.00% | 35,474 |
| Aug 4, 2026 | 6.95 | 7.05 | 6.81 | 7.03 | 7.03 | 1.15% | 40,386 |
| Aug 3, 2026 | 6.93 | 6.95 | 6.83 | 6.95 | 6.95 | 0.14% | 39,041 |
| Jul 31, 2026 | 7.00 | 7.09 | 6.89 | 6.94 | 6.94 | 1.31% | 61,380 |
| Jul 30, 2026 | 7.00 | 7.00 | 6.80 | 6.85 | 6.85 | 0.29% | 30,572 |
| Jul 29, 2026 | 6.79 | 6.88 | 6.75 | 6.83 | 6.83 | 1.70% | 64,790 |
| Jul 28, 2026 | 7.04 | 7.04 | 6.69 | 6.72 | 6.72 | -2.10% | 33,978 |
| Jul 27, 2026 | 7.20 | 7.20 | 6.81 | 6.86 | 6.86 | -2.69% | 49,555 |
| Jul 24, 2026 | 7.15 | 7.15 | 7.01 | 7.05 | 7.05 | -1.12% | 34,454 |
| Jul 23, 2026 | 7.10 | 7.13 | 6.90 | 7.13 | 7.13 | 2.44% | 48,866 |
| Jul 22, 2026 | 7.10 | 7.14 | 6.92 | 6.96 | 6.96 | -0.71% | 58,132 |
| Jul 21, 2026 | 6.96 | 7.10 | 6.76 | 7.01 | 7.01 | 1.30% | 102,176 |
| Jul 20, 2026 | 6.95 | 6.95 | 6.71 | 6.92 | 6.92 | 2.67% | 72,738 |
| Jul 17, 2026 | 6.56 | 6.82 | 6.49 | 6.74 | 6.74 | 5.39% | 96,031 |
| Jul 16, 2026 | 6.70 | 6.71 | 6.34 | 6.40 | 6.40 | -4.27% | 20,327 |
| Jul 15, 2026 | 6.55 | 6.75 | 6.55 | 6.68 | 6.68 | 2.14% | 32,256 |
| Jul 14, 2026 | 6.29 | 6.54 | 6.29 | 6.54 | 6.54 | 3.89% | 31,754 |
| Jul 13, 2026 | 6.25 | 6.60 | 6.21 | 6.30 | 6.30 | 2.83% | 32,687 |
| Jul 10, 2026 | 6.20 | 6.20 | 6.12 | 6.12 | 6.12 | -1.10% | 12,248 |
| Jul 9, 2026 | 6.66 | 6.66 | 6.08 | 6.19 | 6.19 | 0.16% | 32,958 |
| Jul 8, 2026 | 6.75 | 6.75 | 6.11 | 6.18 | 6.18 | 0.12% | 35,859 |
| Jul 7, 2026 | 6.51 | 6.51 | 6.17 | 6.17 | 6.17 | -4.64% | 33,225 |
| Jul 6, 2026 | 6.50 | 6.55 | 6.12 | 6.47 | 6.47 | 7.36% | 67,217 |
| Jul 2, 2026 | 6.30 | 6.50 | 6.01 | 6.03 | 6.03 | -0.35% | 27,070 |
| Jul 1, 2026 | 6.12 | 6.12 | 6.04 | 6.05 | 6.05 | 0.50% | 16,751 |
| Jun 30, 2026 | 6.06 | 6.11 | 6.02 | 6.02 | 6.02 | -0.78% | 28,807 |
| Jun 29, 2026 | 6.16 | 6.21 | 6.02 | 6.19 | 6.07 | 1.04% | 16,600 |
| Jun 26, 2026 | 6.22 | 6.22 | 6.08 | 6.12 | 6.01 | -0.91% | 17,431 |