Alvopetro Energy Ltd. (TSXV:ALV)
Canada
· Delayed Price · Currency is CAD 5.07
-0.08 (-1.55%)
Mar 31, 2025, 10:10 AM EST
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.18 | 5.18 | 5.02 | 5.07 | 5.07 | -1.55% | 12,444 |
| Mar 28, 2025 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 0.78% | 8,719 |
| Mar 27, 2025 | 5.18 | 5.18 | 5.06 | 5.11 | 5.11 | 0.20% | 31,300 |
| Mar 26, 2025 | 5.10 | 5.12 | 5.05 | 5.10 | 5.10 | 0.20% | 22,029 |
| Mar 25, 2025 | 5.01 | 5.13 | 4.98 | 5.09 | 5.09 | 2.21% | 28,800 |
| Mar 24, 2025 | 4.94 | 5.02 | 4.94 | 4.98 | 4.98 | 1.01% | 18,713 |
| Mar 21, 2025 | 4.94 | 4.99 | 4.93 | 4.93 | 4.93 | -0.80% | 5,800 |
| Mar 20, 2025 | 4.90 | 4.99 | 4.90 | 4.97 | 4.97 | 2.69% | 8,800 |
| Mar 19, 2025 | 4.56 | 4.84 | 4.56 | 4.84 | 4.84 | 5.22% | 14,202 |
| Mar 18, 2025 | 4.59 | 4.65 | 4.56 | 4.60 | 4.60 | 0.22% | 11,620 |
| Mar 17, 2025 | 4.97 | 4.97 | 4.50 | 4.59 | 4.59 | -0.22% | 40,300 |
| Mar 14, 2025 | 4.61 | 4.64 | 4.60 | 4.60 | 4.60 | -0.22% | 6,100 |
| Mar 13, 2025 | 4.61 | 4.64 | 4.59 | 4.61 | 4.61 | 0.66% | 13,601 |
| Mar 12, 2025 | 4.70 | 4.70 | 4.56 | 4.58 | 4.58 | -0.65% | 28,100 |
| Mar 11, 2025 | 4.61 | 4.65 | 4.60 | 4.61 | 4.61 | -0.22% | 21,100 |
| Mar 10, 2025 | 4.61 | 4.63 | 4.60 | 4.62 | 4.62 | 0.43% | 8,900 |
| Mar 7, 2025 | 4.60 | 4.66 | 4.55 | 4.60 | 4.60 | 0.88% | 15,946 |
| Mar 6, 2025 | 4.62 | 4.63 | 4.56 | 4.56 | 4.56 | -1.08% | 9,000 |
| Mar 5, 2025 | 4.78 | 4.78 | 4.56 | 4.61 | 4.61 | -0.43% | 4,734 |
| Mar 4, 2025 | 4.60 | 4.63 | 4.55 | 4.63 | 4.63 | -2.11% | 20,222 |
| Mar 3, 2025 | 4.72 | 4.82 | 4.71 | 4.73 | 4.73 | 0.21% | 6,900 |
| Feb 28, 2025 | 4.73 | 4.76 | 4.71 | 4.72 | 4.72 | 0.21% | 7,800 |
| Feb 27, 2025 | 4.75 | 4.77 | 4.71 | 4.71 | 4.71 | -1.05% | 13,016 |
| Feb 26, 2025 | 4.80 | 4.80 | 4.75 | 4.76 | 4.76 | -0.42% | 6,700 |
| Feb 25, 2025 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.42% | 5,700 |
| Feb 24, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.62% | 4,724 |
| Feb 21, 2025 | 4.89 | 4.91 | 4.83 | 4.83 | 4.83 | -1.02% | 12,900 |
| Feb 20, 2025 | 4.84 | 4.89 | 4.84 | 4.88 | 4.88 | 0.83% | 7,300 |
| Feb 19, 2025 | 4.93 | 4.94 | 4.83 | 4.84 | 4.84 | -1.63% | 21,100 |
| Feb 18, 2025 | 5.00 | 5.00 | 4.88 | 4.92 | 4.92 | -1.60% | 14,300 |
| Feb 14, 2025 | 4.99 | 5.00 | 4.95 | 5.00 | 5.00 | 0.40% | 4,100 |
| Feb 13, 2025 | 4.91 | 5.00 | 4.90 | 4.98 | 4.98 | -0.40% | 11,534 |
| Feb 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 1,139 |
| Feb 11, 2025 | 5.00 | 5.00 | 4.92 | 4.99 | 4.99 | -0.20% | 13,700 |
| Feb 10, 2025 | 5.11 | 5.11 | 4.99 | 5.00 | 5.00 | 3.09% | 16,300 |
| Feb 7, 2025 | 5.05 | 5.05 | 4.85 | 4.85 | 4.85 | -3.00% | 17,600 |
| Feb 6, 2025 | 4.96 | 5.03 | 4.96 | 5.00 | 5.00 | 1.01% | 3,410 |
| Feb 5, 2025 | 5.05 | 5.14 | 4.95 | 4.95 | 4.95 | -1.98% | 22,800 |
| Feb 4, 2025 | 5.19 | 5.19 | 4.98 | 5.05 | 5.05 | 1.00% | 10,200 |
| Feb 3, 2025 | 4.73 | 5.06 | 4.73 | 5.00 | 5.00 | -0.99% | 34,000 |
| Jan 31, 2025 | 4.95 | 5.07 | 4.84 | 5.05 | 5.05 | 2.43% | 25,249 |
| Jan 30, 2025 | 5.16 | 5.16 | 4.89 | 4.93 | 4.93 | -0.40% | 17,300 |
| Jan 29, 2025 | 5.04 | 5.11 | 4.56 | 4.95 | 4.95 | -0.80% | 32,900 |
| Jan 28, 2025 | 5.21 | 5.22 | 4.99 | 4.99 | 4.99 | -3.67% | 21,900 |
| Jan 27, 2025 | 5.12 | 5.20 | 5.11 | 5.18 | 5.18 | -1.33% | 6,400 |
| Jan 24, 2025 | 5.32 | 5.37 | 5.25 | 5.25 | 5.25 | -2.42% | 6,118 |
| Jan 23, 2025 | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | 1.51% | 11,000 |
| Jan 22, 2025 | 5.29 | 5.35 | 5.29 | 5.30 | 5.30 | 0.19% | 112,916 |
| Jan 21, 2025 | 5.25 | 5.29 | 5.22 | 5.29 | 5.29 | 1.15% | 1,200 |
| Jan 20, 2025 | 5.31 | 5.31 | 5.23 | 5.23 | 5.23 | -2.24% | 9,210 |