Alvopetro Energy Ltd. (TSXV:ALV)
Canada
· Delayed Price · Currency is CAD 5.11
+0.11 (2.20%)
Apr 24, 2025, 3:59 PM EDT
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | 0.39% | 601 |
| Apr 23, 2025 | 5.08 | 5.12 | 5.07 | 5.09 | 5.09 | 1.80% | 5,800 |
| Apr 22, 2025 | 4.99 | 5.05 | 4.98 | 5.00 | 5.00 | 0.20% | 9,132 |
| Apr 21, 2025 | 5.05 | 5.06 | 4.99 | 4.99 | 4.99 | -1.96% | 6,000 |
| Apr 17, 2025 | 4.85 | 5.09 | 4.85 | 5.09 | 5.09 | 4.95% | 3,500 |
| Apr 16, 2025 | 4.68 | 4.85 | 4.68 | 4.85 | 4.85 | 4.53% | 11,200 |
| Apr 15, 2025 | 4.70 | 4.70 | 4.57 | 4.64 | 4.64 | 1.53% | 21,700 |
| Apr 14, 2025 | 4.58 | 4.60 | 4.51 | 4.57 | 4.57 | - | 11,800 |
| Apr 11, 2025 | 4.68 | 4.69 | 4.51 | 4.57 | 4.57 | -1.08% | 13,636 |
| Apr 10, 2025 | 4.78 | 4.78 | 4.52 | 4.62 | 4.62 | -0.43% | 12,400 |
| Apr 9, 2025 | 4.60 | 4.80 | 4.53 | 4.64 | 4.64 | 0.87% | 22,000 |
| Apr 8, 2025 | 4.76 | 4.77 | 4.60 | 4.60 | 4.60 | -3.97% | 21,300 |
| Apr 7, 2025 | 4.53 | 4.85 | 4.53 | 4.79 | 4.79 | -3.82% | 38,900 |
| Apr 4, 2025 | 5.02 | 5.02 | 4.93 | 4.98 | 4.98 | -1.19% | 19,408 |
| Apr 3, 2025 | 5.10 | 5.10 | 4.97 | 5.04 | 5.04 | -1.56% | 33,100 |
| Apr 2, 2025 | 5.15 | 5.19 | 5.12 | 5.12 | 5.12 | - | 8,933 |
| Apr 1, 2025 | 5.10 | 5.12 | 5.05 | 5.12 | 5.12 | -0.97% | 9,011 |
| Mar 31, 2025 | 5.18 | 5.18 | 5.02 | 5.17 | 5.17 | 0.39% | 29,844 |
| Mar 28, 2025 | 5.13 | 5.15 | 5.13 | 5.15 | 5.01 | 0.78% | 8,719 |
| Mar 27, 2025 | 5.18 | 5.18 | 5.06 | 5.11 | 4.97 | 0.20% | 31,300 |
| Mar 26, 2025 | 5.10 | 5.12 | 5.05 | 5.10 | 4.96 | 0.20% | 22,029 |
| Mar 25, 2025 | 5.01 | 5.13 | 4.98 | 5.09 | 4.95 | 2.21% | 28,800 |
| Mar 24, 2025 | 4.94 | 5.02 | 4.94 | 4.98 | 4.84 | 1.01% | 18,713 |
| Mar 21, 2025 | 4.94 | 4.99 | 4.93 | 4.93 | 4.79 | -0.80% | 5,800 |
| Mar 20, 2025 | 4.90 | 4.99 | 4.90 | 4.97 | 4.83 | 2.69% | 8,800 |
| Mar 19, 2025 | 4.56 | 4.84 | 4.56 | 4.84 | 4.70 | 5.22% | 14,202 |
| Mar 18, 2025 | 4.59 | 4.65 | 4.56 | 4.60 | 4.47 | 0.22% | 11,620 |
| Mar 17, 2025 | 4.97 | 4.97 | 4.50 | 4.59 | 4.46 | -0.22% | 40,300 |
| Mar 14, 2025 | 4.61 | 4.64 | 4.60 | 4.60 | 4.47 | -0.22% | 6,100 |
| Mar 13, 2025 | 4.61 | 4.64 | 4.59 | 4.61 | 4.48 | 0.66% | 13,601 |
| Mar 12, 2025 | 4.70 | 4.70 | 4.56 | 4.58 | 4.45 | -0.65% | 28,100 |
| Mar 11, 2025 | 4.61 | 4.65 | 4.60 | 4.61 | 4.48 | -0.22% | 21,100 |
| Mar 10, 2025 | 4.61 | 4.63 | 4.60 | 4.62 | 4.49 | 0.43% | 8,900 |
| Mar 7, 2025 | 4.60 | 4.66 | 4.55 | 4.60 | 4.47 | 0.88% | 15,946 |
| Mar 6, 2025 | 4.62 | 4.63 | 4.56 | 4.56 | 4.43 | -1.08% | 9,000 |
| Mar 5, 2025 | 4.78 | 4.78 | 4.56 | 4.61 | 4.48 | -0.43% | 4,734 |
| Mar 4, 2025 | 4.60 | 4.63 | 4.55 | 4.63 | 4.50 | -2.11% | 20,222 |
| Mar 3, 2025 | 4.72 | 4.82 | 4.71 | 4.73 | 4.60 | 0.21% | 6,900 |
| Feb 28, 2025 | 4.73 | 4.76 | 4.71 | 4.72 | 4.59 | 0.21% | 7,800 |
| Feb 27, 2025 | 4.75 | 4.77 | 4.71 | 4.71 | 4.58 | -1.05% | 13,016 |
| Feb 26, 2025 | 4.80 | 4.80 | 4.75 | 4.76 | 4.63 | -0.42% | 6,700 |
| Feb 25, 2025 | 4.80 | 4.80 | 4.76 | 4.78 | 4.65 | -0.42% | 5,700 |
| Feb 24, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.67 | -0.62% | 4,724 |
| Feb 21, 2025 | 4.89 | 4.91 | 4.83 | 4.83 | 4.70 | -1.02% | 12,900 |
| Feb 20, 2025 | 4.84 | 4.89 | 4.84 | 4.88 | 4.74 | 0.83% | 7,300 |
| Feb 19, 2025 | 4.93 | 4.94 | 4.83 | 4.84 | 4.70 | -1.63% | 21,100 |
| Feb 18, 2025 | 5.00 | 5.00 | 4.88 | 4.92 | 4.78 | -1.60% | 14,300 |
| Feb 14, 2025 | 4.99 | 5.00 | 4.95 | 5.00 | 4.86 | 0.40% | 4,100 |
| Feb 13, 2025 | 4.91 | 5.00 | 4.90 | 4.98 | 4.84 | -0.40% | 11,534 |
| Feb 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.86 | 0.20% | 1,139 |