Alvopetro Energy Ltd. (TSXV:ALV)
Canada
· Delayed Price · Currency is CAD 4.830
-0.050 (-1.02%)
Feb 21, 2025, 3:59 PM EST
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.89 | 4.91 | 4.83 | 4.83 | 4.83 | -1.02% | 12,864 |
| Feb 20, 2025 | 4.84 | 4.89 | 4.84 | 4.88 | 4.88 | 0.83% | 7,300 |
| Feb 19, 2025 | 4.93 | 4.94 | 4.83 | 4.84 | 4.84 | -1.63% | 21,100 |
| Feb 18, 2025 | 5.00 | 5.00 | 4.88 | 4.92 | 4.92 | -1.60% | 14,300 |
| Feb 14, 2025 | 4.99 | 5.00 | 4.95 | 5.00 | 5.00 | 0.40% | 4,100 |
| Feb 13, 2025 | 4.91 | 5.00 | 4.90 | 4.98 | 4.98 | -0.40% | 11,534 |
| Feb 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 1,139 |
| Feb 11, 2025 | 5.00 | 5.00 | 4.92 | 4.99 | 4.99 | -0.20% | 13,700 |
| Feb 10, 2025 | 5.11 | 5.11 | 4.99 | 5.00 | 5.00 | 3.09% | 16,300 |
| Feb 7, 2025 | 5.05 | 5.05 | 4.85 | 4.85 | 4.85 | -3.00% | 17,600 |
| Feb 6, 2025 | 4.96 | 5.03 | 4.96 | 5.00 | 5.00 | 1.01% | 3,410 |
| Feb 5, 2025 | 5.05 | 5.14 | 4.95 | 4.95 | 4.95 | -1.98% | 22,800 |
| Feb 4, 2025 | 5.19 | 5.19 | 4.98 | 5.05 | 5.05 | 1.00% | 10,200 |
| Feb 3, 2025 | 4.73 | 5.06 | 4.73 | 5.00 | 5.00 | -0.99% | 34,000 |
| Jan 31, 2025 | 4.95 | 5.07 | 4.84 | 5.05 | 5.05 | 2.43% | 25,249 |
| Jan 30, 2025 | 5.16 | 5.16 | 4.89 | 4.93 | 4.93 | -0.40% | 17,300 |
| Jan 29, 2025 | 5.04 | 5.11 | 4.56 | 4.95 | 4.95 | -0.80% | 32,900 |
| Jan 28, 2025 | 5.21 | 5.22 | 4.99 | 4.99 | 4.99 | -3.67% | 21,900 |
| Jan 27, 2025 | 5.12 | 5.20 | 5.11 | 5.18 | 5.18 | -1.33% | 6,400 |
| Jan 24, 2025 | 5.32 | 5.37 | 5.25 | 5.25 | 5.25 | -2.42% | 6,118 |
| Jan 23, 2025 | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | 1.51% | 11,000 |
| Jan 22, 2025 | 5.29 | 5.35 | 5.29 | 5.30 | 5.30 | 0.19% | 112,916 |
| Jan 21, 2025 | 5.25 | 5.29 | 5.22 | 5.29 | 5.29 | 1.15% | 1,200 |
| Jan 20, 2025 | 5.31 | 5.31 | 5.23 | 5.23 | 5.23 | -2.24% | 9,210 |
| Jan 17, 2025 | 5.33 | 5.38 | 5.23 | 5.35 | 5.35 | 0.75% | 14,245 |
| Jan 16, 2025 | 5.29 | 5.31 | 5.17 | 5.31 | 5.31 | - | 71,600 |
| Jan 15, 2025 | 5.27 | 5.32 | 5.17 | 5.31 | 5.31 | 3.11% | 107,313 |
| Jan 14, 2025 | 5.32 | 5.32 | 5.15 | 5.15 | 5.15 | - | 49,600 |
| Jan 13, 2025 | 5.17 | 5.31 | 5.15 | 5.15 | 5.15 | -0.96% | 30,000 |
| Jan 10, 2025 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | -0.76% | 1,906 |
| Jan 9, 2025 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | - | 6,900 |
| Jan 8, 2025 | 5.25 | 5.26 | 5.23 | 5.24 | 5.24 | -0.19% | 7,800 |
| Jan 7, 2025 | 5.26 | 5.30 | 5.20 | 5.25 | 5.25 | -0.19% | 28,145 |
| Jan 6, 2025 | 5.13 | 5.26 | 5.13 | 5.26 | 5.26 | 0.38% | 9,900 |
| Jan 3, 2025 | 5.20 | 5.26 | 5.20 | 5.24 | 5.24 | -0.19% | 16,218 |
| Jan 2, 2025 | 5.18 | 5.31 | 5.18 | 5.25 | 5.25 | 2.14% | 18,649 |
| Dec 31, 2024 | 5.05 | 5.20 | 5.05 | 5.14 | 5.14 | 0.59% | 14,800 |
| Dec 30, 2024 | 5.05 | 5.20 | 5.01 | 5.11 | 4.98 | - | 23,000 |
| Dec 27, 2024 | 5.11 | 5.20 | 5.09 | 5.11 | 4.98 | 1.79% | 8,319 |
| Dec 24, 2024 | 5.07 | 5.12 | 5.02 | 5.02 | 4.89 | -1.76% | 5,700 |
| Dec 23, 2024 | 5.04 | 5.15 | 5.00 | 5.11 | 4.98 | 1.19% | 6,400 |
| Dec 20, 2024 | 5.11 | 5.12 | 5.05 | 5.05 | 4.92 | -1.75% | 12,400 |
| Dec 19, 2024 | 5.06 | 5.16 | 5.06 | 5.14 | 5.00 | 1.78% | 7,900 |
| Dec 18, 2024 | 4.97 | 5.10 | 4.86 | 5.05 | 4.92 | 1.81% | 11,000 |
| Dec 17, 2024 | 4.84 | 5.05 | 4.84 | 4.96 | 4.83 | -1.59% | 9,032 |
| Dec 16, 2024 | 5.04 | 5.10 | 5.00 | 5.04 | 4.91 | - | 11,400 |
| Dec 13, 2024 | 5.01 | 5.10 | 5.01 | 5.04 | 4.91 | -1.18% | 12,600 |
| Dec 12, 2024 | 4.81 | 5.16 | 4.81 | 5.10 | 4.97 | 4.72% | 62,100 |
| Dec 11, 2024 | 4.99 | 4.99 | 4.79 | 4.87 | 4.75 | -1.62% | 15,606 |
| Dec 10, 2024 | 4.98 | 4.99 | 4.95 | 4.95 | 4.82 | 0.20% | 18,012 |
| Dec 9, 2024 | 4.77 | 4.97 | 4.77 | 4.94 | 4.81 | 2.28% | 11,700 |
| Dec 6, 2024 | 4.51 | 4.98 | 4.51 | 4.83 | 4.71 | 6.39% | 27,024 |
| Dec 5, 2024 | 4.39 | 4.60 | 4.39 | 4.54 | 4.43 | 4.37% | 17,600 |
| Dec 4, 2024 | 4.36 | 4.42 | 4.31 | 4.35 | 4.24 | 0.46% | 31,132 |
| Dec 3, 2024 | 4.48 | 4.48 | 4.30 | 4.33 | 4.22 | 0.70% | 30,800 |
| Dec 2, 2024 | 4.45 | 4.54 | 4.30 | 4.30 | 4.19 | -1.38% | 23,911 |
| Nov 29, 2024 | 4.36 | 4.45 | 4.29 | 4.36 | 4.25 | - | 16,334 |
| Nov 28, 2024 | 4.54 | 4.54 | 4.36 | 4.36 | 4.25 | 0.69% | 10,600 |
| Nov 27, 2024 | 4.47 | 4.47 | 4.31 | 4.33 | 4.22 | 2.12% | 15,300 |
| Nov 26, 2024 | 4.42 | 4.51 | 4.24 | 4.24 | 4.13 | -3.42% | 20,434 |
| Nov 25, 2024 | 4.59 | 4.59 | 4.39 | 4.39 | 4.28 | -3.30% | 28,118 |
| Nov 22, 2024 | 4.52 | 4.60 | 4.52 | 4.54 | 4.43 | -0.22% | 12,048 |
| Nov 21, 2024 | 4.70 | 4.70 | 4.55 | 4.55 | 4.43 | -1.94% | 14,047 |
| Nov 20, 2024 | 4.74 | 4.74 | 4.60 | 4.64 | 4.52 | -2.11% | 23,900 |
| Nov 19, 2024 | 4.74 | 4.75 | 4.69 | 4.74 | 4.62 | - | 7,700 |
| Nov 18, 2024 | 4.76 | 4.82 | 4.70 | 4.74 | 4.62 | -1.25% | 20,044 |
| Nov 15, 2024 | 4.80 | 5.06 | 4.80 | 4.80 | 4.68 | -0.62% | 10,900 |
| Nov 14, 2024 | 4.83 | 4.94 | 4.77 | 4.83 | 4.70 | - | 14,300 |
| Nov 13, 2024 | 4.91 | 4.93 | 4.81 | 4.83 | 4.71 | -1.63% | 14,000 |
| Nov 12, 2024 | 4.98 | 5.02 | 4.89 | 4.91 | 4.79 | -0.41% | 10,016 |
| Nov 11, 2024 | 5.06 | 5.06 | 4.90 | 4.93 | 4.81 | -1.40% | 11,700 |
| Nov 8, 2024 | 4.98 | 5.00 | 4.94 | 5.00 | 4.87 | 0.40% | 16,100 |
| Nov 7, 2024 | 4.98 | 4.99 | 4.94 | 4.98 | 4.85 | 2.89% | 17,200 |
| Nov 6, 2024 | 4.92 | 4.92 | 4.82 | 4.84 | 4.72 | 0.83% | 10,221 |
| Nov 5, 2024 | 4.80 | 4.85 | 4.80 | 4.80 | 4.68 | - | 8,500 |
| Nov 4, 2024 | 4.88 | 4.99 | 4.75 | 4.80 | 4.68 | -3.61% | 27,500 |
| Nov 1, 2024 | 4.81 | 4.98 | 4.81 | 4.98 | 4.85 | 2.68% | 21,402 |
| Oct 31, 2024 | 4.91 | 4.91 | 4.83 | 4.85 | 4.73 | -1.62% | 15,500 |
| Oct 30, 2024 | 4.99 | 5.00 | 4.91 | 4.93 | 4.81 | -1.20% | 21,900 |
| Oct 29, 2024 | 4.99 | 5.00 | 4.98 | 4.99 | 4.86 | -0.60% | 7,530 |
| Oct 28, 2024 | 5.00 | 5.03 | 4.95 | 5.02 | 4.89 | - | 21,100 |
| Oct 25, 2024 | 5.00 | 5.04 | 5.00 | 5.02 | 4.89 | 0.40% | 25,600 |
| Oct 24, 2024 | 5.00 | 5.02 | 4.96 | 5.00 | 4.87 | - | 9,500 |
| Oct 23, 2024 | 5.02 | 5.04 | 5.00 | 5.00 | 4.87 | -0.99% | 21,246 |
| Oct 22, 2024 | 5.07 | 5.07 | 5.05 | 5.05 | 4.92 | 0.80% | 6,033 |
| Oct 21, 2024 | 5.10 | 5.10 | 5.01 | 5.01 | 4.88 | -0.79% | 15,900 |
| Oct 18, 2024 | 5.06 | 5.13 | 5.05 | 5.05 | 4.92 | -0.59% | 11,100 |
| Oct 17, 2024 | 5.01 | 5.11 | 5.01 | 5.08 | 4.95 | -0.39% | 13,100 |
| Oct 16, 2024 | 5.09 | 5.15 | 5.08 | 5.10 | 4.97 | 0.79% | 10,235 |
| Oct 15, 2024 | 5.08 | 5.17 | 5.01 | 5.06 | 4.93 | -0.20% | 44,300 |
| Oct 11, 2024 | 5.14 | 5.16 | 5.01 | 5.07 | 4.94 | -0.98% | 13,100 |
| Oct 10, 2024 | 5.09 | 5.12 | 5.08 | 5.12 | 4.99 | 0.79% | 2,700 |
| Oct 9, 2024 | 5.08 | 5.12 | 5.07 | 5.08 | 4.95 | 0.20% | 21,444 |
| Oct 8, 2024 | 5.11 | 5.13 | 5.07 | 5.07 | 4.94 | -0.78% | 9,100 |
| Oct 7, 2024 | 5.13 | 5.20 | 5.01 | 5.11 | 4.98 | -1.16% | 11,600 |
| Oct 4, 2024 | 5.18 | 5.20 | 5.15 | 5.17 | 5.04 | 0.78% | 12,229 |
| Oct 3, 2024 | 5.15 | 5.15 | 5.10 | 5.13 | 5.00 | - | 8,100 |
| Oct 2, 2024 | 5.12 | 5.20 | 5.11 | 5.13 | 5.00 | -0.19% | 19,411 |
| Oct 1, 2024 | 5.17 | 5.18 | 5.10 | 5.14 | 5.01 | -0.77% | 12,500 |
| Sep 30, 2024 | 5.13 | 5.20 | 5.13 | 5.18 | 5.05 | 0.58% | 10,529 |