Alvopetro Energy Ltd. (TSXV:ALV)
Canada · Delayed Price · Currency is CAD 8.77
+0.46 (5.54%)
At close: Mar 18, 2026
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.47 | 8.96 | 8.41 | 8.77 | 8.77 | 5.54% | 85,969 |
| Mar 17, 2026 | 8.16 | 8.47 | 8.16 | 8.31 | 8.31 | 2.09% | 42,743 |
| Mar 16, 2026 | 8.16 | 8.20 | 8.05 | 8.14 | 8.14 | 0.37% | 27,135 |
| Mar 13, 2026 | 8.15 | 8.20 | 8.00 | 8.11 | 8.11 | -0.37% | 58,164 |
| Mar 12, 2026 | 8.10 | 8.17 | 8.08 | 8.14 | 8.14 | 1.12% | 61,837 |
| Mar 11, 2026 | 8.19 | 8.19 | 8.00 | 8.05 | 8.05 | -1.59% | 43,230 |
| Mar 10, 2026 | 8.29 | 8.29 | 8.00 | 8.18 | 8.18 | -1.56% | 29,697 |
| Mar 9, 2026 | 8.47 | 8.49 | 8.26 | 8.31 | 8.31 | 0.12% | 54,185 |
| Mar 6, 2026 | 8.25 | 8.37 | 8.12 | 8.30 | 8.30 | 0.97% | 48,772 |
| Mar 5, 2026 | 8.49 | 8.49 | 8.16 | 8.22 | 8.22 | -0.60% | 39,165 |
| Mar 4, 2026 | 8.41 | 8.42 | 8.06 | 8.27 | 8.27 | -0.96% | 29,345 |
| Mar 3, 2026 | 8.22 | 8.48 | 8.10 | 8.35 | 8.35 | 1.58% | 41,472 |
| Mar 2, 2026 | 8.60 | 8.60 | 8.15 | 8.22 | 8.22 | -0.36% | 130,557 |
| Feb 27, 2026 | 8.16 | 8.25 | 8.05 | 8.25 | 8.25 | 1.35% | 34,297 |
| Feb 26, 2026 | 7.95 | 8.15 | 7.91 | 8.14 | 8.14 | 2.39% | 24,181 |
| Feb 25, 2026 | 8.03 | 8.24 | 7.95 | 7.95 | 7.95 | -0.87% | 14,726 |
| Feb 24, 2026 | 7.92 | 8.08 | 7.91 | 8.02 | 8.02 | 0.25% | 30,472 |
| Feb 23, 2026 | 8.28 | 8.28 | 8.00 | 8.00 | 8.00 | -0.62% | 28,534 |
| Feb 20, 2026 | 8.15 | 8.23 | 7.95 | 8.05 | 8.05 | -1.59% | 106,684 |
| Feb 19, 2026 | 8.31 | 8.31 | 8.10 | 8.18 | 8.18 | 0.37% | 30,778 |
| Feb 18, 2026 | 8.19 | 8.44 | 8.15 | 8.15 | 8.15 | 0.87% | 92,161 |
| Feb 17, 2026 | 8.06 | 8.10 | 8.00 | 8.08 | 8.08 | 0.25% | 19,788 |
| Feb 13, 2026 | 7.99 | 8.10 | 7.89 | 8.06 | 8.06 | 2.94% | 23,360 |
| Feb 12, 2026 | 8.21 | 8.21 | 7.83 | 7.83 | 7.83 | -1.14% | 46,029 |
| Feb 11, 2026 | 8.18 | 8.19 | 7.70 | 7.92 | 7.92 | -1.37% | 68,839 |
| Feb 10, 2026 | 7.76 | 8.13 | 7.73 | 8.03 | 8.03 | 3.75% | 87,452 |
| Feb 9, 2026 | 7.49 | 7.75 | 7.49 | 7.74 | 7.74 | 4.45% | 36,650 |
| Feb 6, 2026 | 7.25 | 7.50 | 7.25 | 7.41 | 7.41 | 3.64% | 23,711 |
| Feb 5, 2026 | 7.29 | 7.41 | 7.10 | 7.15 | 7.15 | -1.92% | 42,091 |
| Feb 4, 2026 | 7.14 | 7.29 | 7.11 | 7.29 | 7.29 | 2.39% | 11,151 |
| Feb 3, 2026 | 6.96 | 7.20 | 6.95 | 7.12 | 7.12 | 2.01% | 26,532 |
| Feb 2, 2026 | 7.20 | 7.20 | 6.76 | 6.98 | 6.98 | -0.43% | 34,579 |
| Jan 30, 2026 | 7.05 | 7.16 | 6.90 | 7.01 | 7.01 | 0.43% | 47,170 |
| Jan 29, 2026 | 7.31 | 7.31 | 6.90 | 6.98 | 6.98 | 0.87% | 41,944 |
| Jan 28, 2026 | 7.05 | 7.30 | 6.80 | 6.92 | 6.92 | -2.40% | 73,334 |
| Jan 27, 2026 | 7.15 | 7.25 | 7.05 | 7.09 | 7.09 | -0.70% | 34,494 |
| Jan 26, 2026 | 7.00 | 7.20 | 7.00 | 7.14 | 7.14 | 0.14% | 57,204 |
| Jan 23, 2026 | 7.12 | 7.17 | 7.00 | 7.13 | 7.13 | -0.28% | 27,430 |
| Jan 22, 2026 | 7.02 | 7.15 | 6.98 | 7.15 | 7.15 | 2.44% | 38,402 |
| Jan 21, 2026 | 7.07 | 7.08 | 6.97 | 6.98 | 6.98 | -1.13% | 28,497 |
| Jan 20, 2026 | 6.95 | 7.07 | 6.94 | 7.06 | 7.06 | 2.32% | 65,580 |
| Jan 19, 2026 | 6.84 | 6.97 | 6.83 | 6.90 | 6.90 | 0.29% | 28,753 |
| Jan 16, 2026 | 6.86 | 6.94 | 6.77 | 6.88 | 6.88 | 1.18% | 35,001 |
| Jan 15, 2026 | 6.93 | 6.95 | 6.80 | 6.80 | 6.80 | -0.73% | 28,527 |
| Jan 14, 2026 | 6.88 | 6.95 | 6.84 | 6.85 | 6.85 | -0.44% | 28,327 |
| Jan 13, 2026 | 6.69 | 6.88 | 6.65 | 6.88 | 6.88 | 3.15% | 59,946 |
| Jan 12, 2026 | 6.70 | 6.74 | 6.51 | 6.67 | 6.67 | 1.06% | 42,471 |
| Jan 9, 2026 | 6.55 | 6.64 | 6.45 | 6.60 | 6.60 | 2.33% | 37,005 |
| Jan 8, 2026 | 6.50 | 6.53 | 6.35 | 6.45 | 6.45 | 0.16% | 30,326 |
| Jan 7, 2026 | 6.47 | 6.55 | 6.32 | 6.44 | 6.44 | -0.16% | 45,966 |