Alvopetro Energy Ltd. (TSXV:ALV)
Canada flag Canada · Delayed Price · Currency is CAD
6.40
-0.02 (-0.31%)
Oct 23, 2025, 3:58 PM EDT

Alvopetro Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20256.516.516.406.406.40-0.31%12,843
Oct 22, 20256.436.466.396.426.42-0.77%12,847
Oct 21, 20256.506.546.426.476.47-0.46%12,632
Oct 20, 20256.556.556.506.506.500.78%4,133
Oct 17, 20256.416.496.386.456.450.62%5,712
Oct 16, 20256.536.556.416.416.41-0.77%10,641
Oct 15, 20256.406.556.346.466.46-0.31%20,300
Oct 14, 20256.586.586.266.486.48-1.82%26,743
Oct 10, 20256.856.856.566.606.60-2.51%16,500
Oct 9, 20256.696.856.696.776.770.59%10,227
Oct 8, 20256.776.886.736.736.73-2.46%12,400
Oct 7, 20256.846.906.846.906.900.88%15,943
Oct 6, 20256.756.856.746.846.841.48%8,300
Oct 3, 20256.756.806.726.746.74-0.15%10,000
Oct 2, 20256.646.756.646.756.751.20%17,000
Oct 1, 20256.706.766.656.676.67-0.15%7,740
Sep 30, 20256.806.906.576.686.68-2.05%14,312
Sep 29, 20256.616.856.606.826.82-1.45%47,800
Sep 26, 20256.816.946.816.926.781.76%16,700
Sep 25, 20256.896.906.806.806.66-0.15%11,900
Sep 24, 20256.876.876.816.816.67-0.15%2,813
Sep 23, 20256.876.886.796.826.681.04%3,316
Sep 22, 20256.946.946.726.756.61-1.17%9,800
Sep 19, 20256.956.956.686.836.692.25%7,100
Sep 18, 20256.706.856.556.686.55-1.04%13,030
Sep 17, 20256.846.846.716.756.610.75%5,400
Sep 16, 20256.916.916.706.706.57-1.90%9,900
Sep 15, 20256.836.836.726.836.691.64%9,300
Sep 12, 20256.696.896.586.726.580.30%17,318
Sep 11, 20256.726.786.706.706.570.75%4,234
Sep 10, 20256.646.856.596.656.521.37%18,700
Sep 9, 20256.506.656.486.566.430.15%12,809
Sep 8, 20256.616.616.516.556.42-1.65%7,200
Sep 5, 20256.906.996.666.666.53-2.35%40,131
Sep 4, 20256.586.826.586.826.683.49%32,447
Sep 3, 20256.306.596.306.596.464.60%34,300
Sep 2, 20256.036.315.986.306.174.83%32,226
Aug 29, 20256.006.025.996.015.890.17%22,303
Aug 28, 20255.926.005.926.005.881.01%6,412
Aug 27, 20255.915.975.915.945.820.51%16,400
Aug 26, 20255.855.935.805.915.792.96%20,720
Aug 25, 20255.715.865.705.745.621.06%14,600
Aug 22, 20255.975.975.675.685.57-2.41%29,800
Aug 21, 20255.885.895.765.825.700.69%11,844
Aug 20, 20255.865.955.785.785.66-1.70%7,000
Aug 19, 20255.986.005.825.885.76-1.34%13,412
Aug 18, 20255.896.005.895.965.842.05%56,015
Aug 15, 20255.885.895.845.845.720.86%6,900
Aug 14, 20255.755.855.735.795.670.52%17,816
Aug 13, 20255.805.805.725.765.64-0.52%12,700