Alvopetro Energy Ltd. (TSXV:ALV)
Canada
· Delayed Price · Currency is CAD 5.98
-0.06 (-0.99%)
Jul 3, 2025, 3:13 PM EDT
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 6.03 | 6.05 | 5.89 | 5.98 | 5.98 | -0.99% | 12,944 |
| Jul 2, 2025 | 6.28 | 6.28 | 5.89 | 6.04 | 6.04 | -3.36% | 31,037 |
| Jun 30, 2025 | 6.40 | 6.40 | 6.14 | 6.25 | 6.25 | -3.55% | 13,800 |
| Jun 27, 2025 | 6.57 | 6.57 | 6.39 | 6.48 | 6.34 | -1.22% | 28,602 |
| Jun 26, 2025 | 6.42 | 6.57 | 6.42 | 6.56 | 6.42 | 4.79% | 3,700 |
| Jun 25, 2025 | 6.55 | 6.62 | 6.26 | 6.26 | 6.13 | -4.43% | 20,800 |
| Jun 24, 2025 | 6.56 | 6.62 | 6.29 | 6.55 | 6.41 | 0.77% | 27,406 |
| Jun 23, 2025 | 6.85 | 6.85 | 6.50 | 6.50 | 6.36 | -5.66% | 44,622 |
| Jun 20, 2025 | 7.00 | 7.00 | 6.78 | 6.89 | 6.74 | -1.29% | 3,600 |
| Jun 19, 2025 | 7.08 | 7.08 | 6.85 | 6.98 | 6.83 | - | 19,000 |
| Jun 18, 2025 | 7.49 | 7.49 | 6.70 | 6.98 | 6.83 | 1.45% | 59,000 |
| Jun 17, 2025 | 6.24 | 6.90 | 6.21 | 6.88 | 6.74 | 11.51% | 87,300 |
| Jun 16, 2025 | 6.15 | 6.25 | 6.15 | 6.17 | 6.04 | 0.98% | 16,800 |
| Jun 13, 2025 | 6.10 | 6.14 | 6.08 | 6.11 | 5.98 | 0.16% | 12,000 |
| Jun 12, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 5.97 | 0.99% | 7,803 |
| Jun 11, 2025 | 5.98 | 6.05 | 5.98 | 6.04 | 5.91 | 1.17% | 31,100 |
| Jun 10, 2025 | 5.97 | 5.98 | 5.95 | 5.97 | 5.84 | - | 1,100 |
| Jun 9, 2025 | 5.82 | 5.97 | 5.82 | 5.97 | 5.84 | 2.23% | 7,300 |
| Jun 6, 2025 | 5.93 | 5.93 | 5.80 | 5.84 | 5.72 | -1.02% | 5,300 |
| Jun 5, 2025 | 6.00 | 6.00 | 5.75 | 5.90 | 5.78 | -1.34% | 27,900 |
| Jun 4, 2025 | 5.98 | 5.98 | 5.95 | 5.98 | 5.85 | 0.17% | 3,600 |
| Jun 3, 2025 | 6.01 | 6.01 | 5.92 | 5.97 | 5.84 | -0.17% | 6,200 |
| Jun 2, 2025 | 5.98 | 6.01 | 5.90 | 5.98 | 5.85 | 1.36% | 10,925 |
| May 30, 2025 | 5.90 | 5.90 | 5.81 | 5.90 | 5.90 | 0.85% | 14,932 |
| May 29, 2025 | 5.92 | 5.94 | 5.84 | 5.85 | 5.85 | - | 16,202 |
| May 28, 2025 | 5.91 | 5.95 | 5.84 | 5.85 | 5.85 | -0.85% | 42,411 |
| May 27, 2025 | 5.92 | 5.93 | 5.69 | 5.90 | 5.90 | -0.67% | 44,700 |
| May 26, 2025 | 5.97 | 5.98 | 5.89 | 5.94 | 5.94 | 0.85% | 38,016 |
| May 23, 2025 | 5.94 | 5.96 | 5.87 | 5.89 | 5.89 | -0.51% | 33,032 |
| May 22, 2025 | 5.98 | 6.00 | 5.90 | 5.92 | 5.92 | -1.33% | 65,638 |
| May 21, 2025 | 6.04 | 6.04 | 5.99 | 6.00 | 6.00 | -0.17% | 33,500 |
| May 20, 2025 | 6.00 | 6.02 | 5.96 | 6.01 | 6.01 | 0.67% | 50,500 |
| May 16, 2025 | 5.99 | 5.99 | 5.90 | 5.97 | 5.97 | -0.33% | 13,100 |
| May 15, 2025 | 5.70 | 5.99 | 5.67 | 5.99 | 5.99 | 5.09% | 30,847 |
| May 14, 2025 | 5.57 | 5.70 | 5.56 | 5.70 | 5.70 | 2.33% | 16,147 |
| May 13, 2025 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | 1.64% | 7,807 |
| May 12, 2025 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 0.74% | 9,100 |
| May 9, 2025 | 5.32 | 5.44 | 5.32 | 5.44 | 5.44 | 2.26% | 2,537 |
| May 8, 2025 | 5.40 | 5.40 | 5.28 | 5.32 | 5.32 | -1.48% | 4,908 |
| May 7, 2025 | 5.39 | 5.45 | 5.39 | 5.40 | 5.40 | 0.93% | 4,800 |
| May 6, 2025 | 5.48 | 5.48 | 5.17 | 5.35 | 5.35 | -2.55% | 11,600 |
| May 5, 2025 | 5.57 | 5.57 | 5.49 | 5.49 | 5.49 | 0.18% | 8,300 |
| May 2, 2025 | 5.44 | 5.50 | 5.30 | 5.48 | 5.48 | 0.18% | 13,000 |
| May 1, 2025 | 5.39 | 5.60 | 5.39 | 5.47 | 5.47 | 1.11% | 25,944 |
| Apr 30, 2025 | 5.19 | 5.41 | 5.19 | 5.41 | 5.41 | 4.04% | 21,643 |
| Apr 29, 2025 | 5.13 | 5.20 | 5.10 | 5.20 | 5.20 | 2.97% | 16,700 |
| Apr 28, 2025 | 5.10 | 5.13 | 5.05 | 5.05 | 5.05 | -0.98% | 6,900 |
| Apr 25, 2025 | 5.14 | 5.14 | 5.08 | 5.10 | 5.10 | -0.20% | 8,208 |
| Apr 24, 2025 | 5.12 | 5.14 | 5.07 | 5.11 | 5.11 | 0.39% | 7,200 |
| Apr 23, 2025 | 5.08 | 5.12 | 5.07 | 5.09 | 5.09 | 1.80% | 5,800 |