Alvopetro Energy Ltd. (TSXV:ALV)
Canada · Delayed Price · Currency is CAD 6.70
+0.05 (0.75%)
Sep 11, 2025, 3:59 PM EDT
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.72 | 6.78 | 6.70 | 6.74 | 6.74 | 1.35% | 2,314 |
| Sep 10, 2025 | 6.64 | 6.85 | 6.59 | 6.65 | 6.65 | 1.37% | 18,700 |
| Sep 9, 2025 | 6.50 | 6.65 | 6.48 | 6.56 | 6.56 | 0.15% | 12,809 |
| Sep 8, 2025 | 6.61 | 6.61 | 6.51 | 6.55 | 6.55 | -1.65% | 7,200 |
| Sep 5, 2025 | 6.90 | 6.99 | 6.66 | 6.66 | 6.66 | -2.35% | 40,131 |
| Sep 4, 2025 | 6.58 | 6.82 | 6.58 | 6.82 | 6.82 | 3.49% | 32,447 |
| Sep 3, 2025 | 6.30 | 6.59 | 6.30 | 6.59 | 6.59 | 4.60% | 34,300 |
| Sep 2, 2025 | 6.03 | 6.31 | 5.98 | 6.30 | 6.30 | 4.83% | 32,226 |
| Aug 29, 2025 | 6.00 | 6.02 | 5.99 | 6.01 | 6.01 | 0.17% | 22,303 |
| Aug 28, 2025 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | 1.01% | 6,412 |
| Aug 27, 2025 | 5.91 | 5.97 | 5.91 | 5.94 | 5.94 | 0.51% | 16,400 |
| Aug 26, 2025 | 5.85 | 5.93 | 5.80 | 5.91 | 5.91 | 2.96% | 20,720 |
| Aug 25, 2025 | 5.71 | 5.86 | 5.70 | 5.74 | 5.74 | 1.06% | 14,600 |
| Aug 22, 2025 | 5.97 | 5.97 | 5.67 | 5.68 | 5.68 | -2.41% | 29,800 |
| Aug 21, 2025 | 5.88 | 5.89 | 5.76 | 5.82 | 5.82 | 0.69% | 11,844 |
| Aug 20, 2025 | 5.86 | 5.95 | 5.78 | 5.78 | 5.78 | -1.70% | 7,000 |
| Aug 19, 2025 | 5.98 | 6.00 | 5.82 | 5.88 | 5.88 | -1.34% | 13,412 |
| Aug 18, 2025 | 5.89 | 6.00 | 5.89 | 5.96 | 5.96 | 2.05% | 56,015 |
| Aug 15, 2025 | 5.88 | 5.89 | 5.84 | 5.84 | 5.84 | 0.86% | 6,900 |
| Aug 14, 2025 | 5.75 | 5.85 | 5.73 | 5.79 | 5.79 | 0.52% | 17,816 |
| Aug 13, 2025 | 5.80 | 5.80 | 5.72 | 5.76 | 5.76 | -0.52% | 12,700 |
| Aug 12, 2025 | 5.87 | 5.89 | 5.79 | 5.79 | 5.79 | -1.03% | 13,400 |
| Aug 11, 2025 | 5.83 | 5.85 | 5.67 | 5.85 | 5.85 | 1.74% | 12,700 |
| Aug 8, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | 15,300 |
| Aug 7, 2025 | 5.81 | 5.87 | 5.80 | 5.80 | 5.80 | -0.51% | 6,117 |
| Aug 6, 2025 | 5.89 | 5.89 | 5.80 | 5.83 | 5.83 | 0.52% | 8,300 |
| Aug 5, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 36,100 |
| Aug 1, 2025 | 5.88 | 5.90 | 5.82 | 5.90 | 5.90 | -0.17% | 2,500 |
| Jul 31, 2025 | 5.94 | 5.94 | 5.90 | 5.91 | 5.91 | -0.34% | 3,234 |
| Jul 30, 2025 | 5.90 | 5.93 | 5.89 | 5.93 | 5.93 | 0.68% | 3,200 |
| Jul 29, 2025 | 5.86 | 5.89 | 5.80 | 5.89 | 5.89 | 0.51% | 8,233 |
| Jul 28, 2025 | 5.90 | 5.91 | 5.86 | 5.86 | 5.86 | -0.34% | 6,900 |
| Jul 25, 2025 | 5.98 | 5.98 | 5.80 | 5.88 | 5.88 | -1.34% | 20,000 |
| Jul 24, 2025 | 5.96 | 5.98 | 5.95 | 5.96 | 5.96 | 0.51% | 9,401 |
| Jul 23, 2025 | 5.95 | 5.95 | 5.93 | 5.93 | 5.93 | -0.17% | 10,624 |
| Jul 22, 2025 | 5.95 | 5.97 | 5.92 | 5.94 | 5.94 | 0.85% | 5,613 |
| Jul 21, 2025 | 5.90 | 5.93 | 5.82 | 5.89 | 5.89 | 0.34% | 28,700 |
| Jul 18, 2025 | 5.81 | 5.90 | 5.80 | 5.87 | 5.87 | 1.21% | 4,205 |
| Jul 17, 2025 | 5.97 | 5.98 | 5.80 | 5.80 | 5.80 | -2.52% | 10,516 |
| Jul 16, 2025 | 5.80 | 5.95 | 5.72 | 5.95 | 5.95 | 2.94% | 22,316 |
| Jul 15, 2025 | 5.98 | 5.98 | 5.76 | 5.78 | 5.78 | 0.87% | 6,500 |
| Jul 14, 2025 | 5.73 | 5.82 | 5.73 | 5.73 | 5.73 | - | 10,018 |
| Jul 11, 2025 | 5.99 | 5.99 | 5.71 | 5.73 | 5.73 | 0.35% | 13,300 |
| Jul 10, 2025 | 5.68 | 5.75 | 5.68 | 5.71 | 5.71 | 0.18% | 6,040 |
| Jul 9, 2025 | 5.85 | 5.86 | 5.65 | 5.70 | 5.70 | -3.06% | 29,631 |
| Jul 8, 2025 | 6.07 | 6.07 | 5.85 | 5.88 | 5.88 | -1.67% | 18,849 |
| Jul 7, 2025 | 6.06 | 6.06 | 5.86 | 5.98 | 5.98 | 1.36% | 8,931 |
| Jul 4, 2025 | 6.02 | 6.02 | 5.86 | 5.90 | 5.90 | -1.34% | 20,100 |
| Jul 3, 2025 | 6.03 | 6.05 | 5.89 | 5.98 | 5.98 | -0.99% | 20,244 |
| Jul 2, 2025 | 6.28 | 6.28 | 5.89 | 6.04 | 6.04 | -3.36% | 31,037 |