Alvopetro Energy Ltd. (ALVOF)
OTCMKTS · Delayed Price · Currency is USD
6.47
+0.06 (0.94%)
At close: Nov 9, 2026
ALVOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.42 | 6.62 | 6.40 | 6.47 | 6.47 | 0.94% | 42,831 |
| Nov 6, 2026 | 6.35 | 6.41 | 6.13 | 6.41 | 6.41 | 0.79% | 45,860 |
| Nov 5, 2026 | 6.62 | 6.63 | 6.36 | 6.36 | 6.36 | -3.34% | 56,576 |
| Nov 4, 2026 | 6.65 | 6.71 | 6.42 | 6.58 | 6.58 | -2.08% | 28,552 |
| Nov 3, 2026 | 6.79 | 6.81 | 6.70 | 6.72 | 6.72 | 0.30% | 14,693 |
| Nov 2, 2026 | 6.85 | 6.91 | 6.61 | 6.70 | 6.70 | -1.90% | 44,338 |
| Oct 30, 2026 | 6.70 | 6.94 | 6.70 | 6.83 | 6.83 | 0.89% | 32,529 |
| Oct 29, 2026 | 6.74 | 6.78 | 6.74 | 6.77 | 6.77 | - | 11,247 |
| Oct 28, 2026 | 6.89 | 6.89 | 6.70 | 6.77 | 6.77 | 0.59% | 38,391 |
| Oct 27, 2026 | 6.80 | 6.81 | 6.70 | 6.73 | 6.73 | -0.88% | 12,989 |
| Oct 26, 2026 | 6.93 | 6.93 | 6.71 | 6.79 | 6.79 | -2.02% | 13,830 |
| Oct 23, 2026 | 6.74 | 7.12 | 6.74 | 6.93 | 6.93 | 3.74% | 42,755 |
| Oct 22, 2026 | 6.65 | 6.78 | 6.64 | 6.68 | 6.68 | 0.45% | 18,657 |
| Oct 21, 2026 | 6.75 | 6.75 | 6.58 | 6.65 | 6.65 | -1.48% | 25,170 |
| Oct 20, 2026 | 7.00 | 7.00 | 6.71 | 6.75 | 6.75 | -1.32% | 27,401 |
| Oct 19, 2026 | 6.95 | 6.98 | 6.84 | 6.84 | 6.84 | -0.29% | 30,977 |
| Oct 16, 2026 | 6.75 | 6.88 | 6.75 | 6.86 | 6.86 | 2.97% | 20,848 |
| Oct 15, 2026 | 6.57 | 6.71 | 6.54 | 6.66 | 6.66 | 2.49% | 37,421 |
| Oct 14, 2026 | 6.52 | 6.68 | 6.50 | 6.50 | 6.50 | -1.22% | 29,727 |
| Oct 13, 2026 | 6.41 | 6.62 | 6.34 | 6.58 | 6.58 | 2.65% | 31,557 |
| Oct 12, 2026 | 6.30 | 6.50 | 6.30 | 6.41 | 6.41 | -0.16% | 29,235 |
| Oct 9, 2026 | 6.50 | 6.51 | 6.35 | 6.42 | 6.42 | -1.53% | 43,270 |
| Oct 8, 2026 | 6.26 | 6.57 | 6.00 | 6.52 | 6.52 | - | 47,965 |
| Oct 7, 2026 | 6.80 | 6.80 | 6.40 | 6.52 | 6.52 | -4.12% | 84,479 |
| Oct 6, 2026 | 6.77 | 7.07 | 6.76 | 6.80 | 6.80 | -2.16% | 15,331 |
| Oct 5, 2026 | 6.84 | 6.95 | 6.80 | 6.95 | 6.95 | - | 67,237 |
| Oct 2, 2026 | 6.78 | 6.95 | 6.74 | 6.95 | 6.95 | 1.91% | 19,572 |
| Oct 1, 2026 | 6.82 | 6.89 | 6.78 | 6.82 | 6.82 | -0.87% | 10,381 |
| Sep 30, 2026 | 7.31 | 7.31 | 6.79 | 6.88 | 6.88 | 0.15% | 26,060 |
| Sep 29, 2026 | 7.01 | 7.12 | 6.83 | 6.87 | 6.87 | -2.14% | 87,769 |
| Sep 28, 2026 | 7.02 | 7.15 | 7.02 | 7.14 | 7.02 | 1.59% | 42,120 |
| Sep 25, 2026 | 7.00 | 7.04 | 6.93 | 7.03 | 6.91 | -0.87% | 23,908 |
| Sep 24, 2026 | 6.91 | 7.32 | 6.90 | 7.09 | 6.97 | 2.46% | 28,402 |
| Sep 23, 2026 | 7.04 | 7.04 | 6.92 | 6.92 | 6.80 | -1.70% | 39,681 |
| Sep 22, 2026 | 7.16 | 7.16 | 6.94 | 7.04 | 6.92 | -2.22% | 201,667 |
| Sep 21, 2026 | 7.40 | 7.53 | 7.16 | 7.20 | 7.08 | -3.61% | 81,345 |
| Sep 18, 2026 | 7.70 | 7.71 | 7.25 | 7.47 | 7.34 | -2.99% | 100,803 |
| Sep 17, 2026 | 7.90 | 7.90 | 7.65 | 7.70 | 7.57 | -0.13% | 31,687 |
| Sep 16, 2026 | 7.89 | 7.90 | 7.60 | 7.71 | 7.58 | -2.16% | 71,027 |
| Sep 15, 2026 | 7.89 | 7.94 | 7.43 | 7.88 | 7.75 | -1.13% | 104,137 |
| Sep 14, 2026 | 7.63 | 8.08 | 7.63 | 7.97 | 7.84 | -0.77% | 48,304 |
| Sep 11, 2026 | 8.03 | 8.22 | 7.98 | 8.03 | 7.90 | 0.02% | 91,866 |
| Sep 10, 2026 | 7.97 | 8.05 | 7.95 | 8.03 | 7.90 | 0.50% | 129,159 |
| Sep 9, 2026 | 7.69 | 8.00 | 7.69 | 7.99 | 7.86 | 3.50% | 119,064 |
| Sep 8, 2026 | 7.63 | 7.75 | 7.63 | 7.72 | 7.59 | 1.58% | 81,038 |
| Sep 4, 2026 | 7.58 | 7.67 | 7.30 | 7.60 | 7.47 | -0.39% | 43,531 |
| Sep 3, 2026 | 7.80 | 7.94 | 7.61 | 7.63 | 7.50 | -2.18% | 52,664 |
| Sep 2, 2026 | 7.60 | 7.95 | 7.56 | 7.80 | 7.67 | 2.90% | 51,049 |
| Sep 1, 2026 | 7.74 | 7.75 | 7.51 | 7.58 | 7.45 | -1.04% | 95,356 |
| Aug 31, 2026 | 7.53 | 7.73 | 7.35 | 7.66 | 7.53 | 4.22% | 117,168 |