Alvopetro Energy Ltd. (TSXV:ALV)
Canada · Delayed Price · Currency is CAD 6.07
+0.01 (0.17%)
Dec 1, 2025, 2:52 PM EST
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.03 | 6.12 | 6.03 | 6.04 | - | -0.33% | 13,710 |
| Nov 28, 2025 | 6.10 | 6.10 | 5.96 | 6.06 | 6.06 | -0.98% | 37,315 |
| Nov 27, 2025 | 6.01 | 6.20 | 6.01 | 6.12 | 6.12 | 2.00% | 3,124 |
| Nov 26, 2025 | 6.01 | 6.01 | 5.93 | 6.00 | 6.00 | -0.17% | 14,056 |
| Nov 25, 2025 | 6.17 | 6.17 | 5.98 | 6.01 | 6.01 | -1.64% | 40,841 |
| Nov 24, 2025 | 6.20 | 6.20 | 6.10 | 6.11 | 6.11 | 0.49% | 11,461 |
| Nov 21, 2025 | 6.33 | 6.33 | 6.04 | 6.08 | 6.08 | 0.83% | 16,260 |
| Nov 20, 2025 | 6.08 | 6.35 | 6.03 | 6.03 | 6.03 | - | 31,099 |
| Nov 19, 2025 | 6.09 | 6.09 | 6.00 | 6.03 | 6.03 | 0.50% | 28,534 |
| Nov 18, 2025 | 6.01 | 6.03 | 5.98 | 6.00 | 6.00 | -0.66% | 40,311 |
| Nov 17, 2025 | 6.11 | 6.20 | 6.04 | 6.04 | 6.04 | -0.98% | 35,297 |
| Nov 14, 2025 | 6.13 | 6.13 | 6.05 | 6.10 | 6.10 | -0.33% | 28,135 |
| Nov 13, 2025 | 6.12 | 6.13 | 6.09 | 6.12 | 6.12 | -0.16% | 13,832 |
| Nov 12, 2025 | 6.15 | 6.15 | 6.11 | 6.13 | 6.13 | 0.33% | 17,432 |
| Nov 11, 2025 | 6.29 | 6.58 | 6.06 | 6.11 | 6.11 | -2.08% | 94,949 |
| Nov 10, 2025 | 6.00 | 6.31 | 6.00 | 6.24 | 6.24 | 3.83% | 33,893 |
| Nov 7, 2025 | 6.00 | 6.25 | 5.97 | 6.01 | 6.01 | -1.96% | 21,770 |
| Nov 6, 2025 | 6.35 | 6.44 | 6.06 | 6.13 | 6.13 | -3.77% | 34,066 |
| Nov 5, 2025 | 6.39 | 6.45 | 6.37 | 6.37 | 6.37 | -0.93% | 12,994 |
| Nov 4, 2025 | 6.58 | 6.58 | 6.43 | 6.43 | 6.43 | -2.28% | 6,580 |
| Nov 3, 2025 | 6.49 | 6.58 | 6.46 | 6.58 | 6.58 | 1.23% | 25,888 |
| Oct 31, 2025 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | - | 8,854 |
| Oct 30, 2025 | 6.43 | 6.50 | 6.43 | 6.50 | 6.50 | 0.31% | 16,790 |
| Oct 29, 2025 | 6.44 | 6.48 | 6.44 | 6.48 | 6.48 | -0.15% | 712 |
| Oct 28, 2025 | 6.44 | 6.50 | 6.42 | 6.49 | 6.49 | 0.15% | 3,650 |
| Oct 27, 2025 | 6.50 | 6.52 | 6.44 | 6.48 | 6.48 | 0.62% | 9,607 |
| Oct 24, 2025 | 6.44 | 6.49 | 6.42 | 6.44 | 6.44 | 0.63% | 6,274 |
| Oct 23, 2025 | 6.51 | 6.51 | 6.40 | 6.40 | 6.40 | -0.31% | 12,843 |
| Oct 22, 2025 | 6.43 | 6.46 | 6.39 | 6.42 | 6.42 | -0.77% | 12,847 |
| Oct 21, 2025 | 6.50 | 6.54 | 6.42 | 6.47 | 6.47 | -0.46% | 12,632 |
| Oct 20, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 0.78% | 4,133 |
| Oct 17, 2025 | 6.41 | 6.49 | 6.38 | 6.45 | 6.45 | 0.62% | 5,712 |
| Oct 16, 2025 | 6.53 | 6.55 | 6.41 | 6.41 | 6.41 | -0.77% | 10,641 |
| Oct 15, 2025 | 6.40 | 6.55 | 6.34 | 6.46 | 6.46 | -0.31% | 20,290 |
| Oct 14, 2025 | 6.58 | 6.58 | 6.26 | 6.48 | 6.48 | -1.82% | 26,743 |
| Oct 10, 2025 | 6.85 | 6.85 | 6.56 | 6.60 | 6.60 | -2.51% | 16,465 |
| Oct 9, 2025 | 6.69 | 6.85 | 6.69 | 6.77 | 6.77 | 0.59% | 10,227 |
| Oct 8, 2025 | 6.77 | 6.88 | 6.73 | 6.73 | 6.73 | -2.46% | 12,397 |
| Oct 7, 2025 | 6.84 | 6.90 | 6.84 | 6.90 | 6.90 | 0.88% | 15,943 |
| Oct 6, 2025 | 6.75 | 6.85 | 6.74 | 6.84 | 6.84 | 1.48% | 8,272 |
| Oct 3, 2025 | 6.75 | 6.80 | 6.72 | 6.74 | 6.74 | -0.15% | 9,963 |
| Oct 2, 2025 | 6.64 | 6.75 | 6.64 | 6.75 | 6.75 | 1.20% | 16,983 |
| Oct 1, 2025 | 6.70 | 6.76 | 6.65 | 6.67 | 6.67 | -0.15% | 7,740 |
| Sep 30, 2025 | 6.80 | 6.90 | 6.57 | 6.68 | 6.68 | -2.05% | 14,312 |
| Sep 29, 2025 | 6.61 | 6.85 | 6.60 | 6.82 | 6.82 | -1.45% | 47,798 |
| Sep 26, 2025 | 6.81 | 6.94 | 6.81 | 6.92 | 6.78 | 1.76% | 16,686 |
| Sep 25, 2025 | 6.89 | 6.90 | 6.80 | 6.80 | 6.66 | -0.15% | 11,863 |
| Sep 24, 2025 | 6.87 | 6.87 | 6.81 | 6.81 | 6.67 | -0.15% | 2,813 |
| Sep 23, 2025 | 6.87 | 6.88 | 6.79 | 6.82 | 6.68 | 1.04% | 3,316 |
| Sep 22, 2025 | 6.94 | 6.94 | 6.72 | 6.75 | 6.61 | -1.17% | 9,790 |