Alvopetro Energy Ltd. (TSXV:ALV)
Canada · Delayed Price · Currency is CAD 6.67
-0.01 (-0.15%)
Oct 1, 2025, 3:56 PM EDT
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 47,800 |
| Sep 26, 2025 | 6.81 | 6.94 | 6.81 | 6.92 | 6.78 | 1.76% | 16,700 |
| Sep 25, 2025 | 6.89 | 6.90 | 6.80 | 6.80 | 6.66 | -0.15% | 11,900 |
| 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% | 9,800 |
| Sep 19, 2025 | 6.95 | 6.95 | 6.68 | 6.83 | 6.69 | 2.25% | 7,100 |
| Sep 18, 2025 | 6.70 | 6.85 | 6.55 | 6.68 | 6.55 | -1.04% | 13,030 |
| Sep 17, 2025 | 6.84 | 6.84 | 6.71 | 6.75 | 6.61 | 0.75% | 5,400 |
| Sep 16, 2025 | 6.91 | 6.91 | 6.70 | 6.70 | 6.57 | -1.90% | 9,900 |
| Sep 15, 2025 | 6.83 | 6.83 | 6.72 | 6.83 | 6.69 | 1.64% | 9,300 |
| Sep 12, 2025 | 6.69 | 6.89 | 6.58 | 6.72 | 6.58 | 0.30% | 17,318 |
| Sep 11, 2025 | 6.72 | 6.78 | 6.70 | 6.70 | 6.57 | 0.75% | 4,234 |
| Sep 10, 2025 | 6.64 | 6.85 | 6.59 | 6.65 | 6.52 | 1.37% | 18,700 |
| Sep 9, 2025 | 6.50 | 6.65 | 6.48 | 6.56 | 6.43 | 0.15% | 12,809 |
| Sep 8, 2025 | 6.61 | 6.61 | 6.51 | 6.55 | 6.42 | -1.65% | 7,200 |
| Sep 5, 2025 | 6.90 | 6.99 | 6.66 | 6.66 | 6.53 | -2.35% | 40,131 |
| Sep 4, 2025 | 6.58 | 6.82 | 6.58 | 6.82 | 6.68 | 3.49% | 32,447 |
| Sep 3, 2025 | 6.30 | 6.59 | 6.30 | 6.59 | 6.46 | 4.60% | 34,300 |
| Sep 2, 2025 | 6.03 | 6.31 | 5.98 | 6.30 | 6.17 | 4.83% | 32,226 |
| Aug 29, 2025 | 6.00 | 6.02 | 5.99 | 6.01 | 5.89 | 0.17% | 22,303 |
| Aug 28, 2025 | 5.92 | 6.00 | 5.92 | 6.00 | 5.88 | 1.01% | 6,412 |
| Aug 27, 2025 | 5.91 | 5.97 | 5.91 | 5.94 | 5.82 | 0.51% | 16,400 |
| Aug 26, 2025 | 5.85 | 5.93 | 5.80 | 5.91 | 5.79 | 2.96% | 20,720 |
| Aug 25, 2025 | 5.71 | 5.86 | 5.70 | 5.74 | 5.62 | 1.06% | 14,600 |
| Aug 22, 2025 | 5.97 | 5.97 | 5.67 | 5.68 | 5.57 | -2.41% | 29,800 |
| Aug 21, 2025 | 5.88 | 5.89 | 5.76 | 5.82 | 5.70 | 0.69% | 11,844 |
| Aug 20, 2025 | 5.86 | 5.95 | 5.78 | 5.78 | 5.66 | -1.70% | 7,000 |
| Aug 19, 2025 | 5.98 | 6.00 | 5.82 | 5.88 | 5.76 | -1.34% | 13,412 |
| Aug 18, 2025 | 5.89 | 6.00 | 5.89 | 5.96 | 5.84 | 2.05% | 56,015 |
| Aug 15, 2025 | 5.88 | 5.89 | 5.84 | 5.84 | 5.72 | 0.86% | 6,900 |
| Aug 14, 2025 | 5.75 | 5.85 | 5.73 | 5.79 | 5.67 | 0.52% | 17,816 |
| Aug 13, 2025 | 5.80 | 5.80 | 5.72 | 5.76 | 5.64 | -0.52% | 12,700 |
| Aug 12, 2025 | 5.87 | 5.89 | 5.79 | 5.79 | 5.67 | -1.03% | 13,400 |
| Aug 11, 2025 | 5.83 | 5.85 | 5.67 | 5.85 | 5.73 | 1.74% | 12,700 |
| Aug 8, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.63 | -0.86% | 15,300 |
| Aug 7, 2025 | 5.81 | 5.87 | 5.80 | 5.80 | 5.68 | -0.51% | 6,117 |
| Aug 6, 2025 | 5.89 | 5.89 | 5.80 | 5.83 | 5.71 | 0.52% | 8,300 |
| Aug 5, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.68 | -1.69% | 36,100 |
| Aug 1, 2025 | 5.88 | 5.90 | 5.82 | 5.90 | 5.78 | -0.17% | 2,500 |
| Jul 31, 2025 | 5.94 | 5.94 | 5.90 | 5.91 | 5.79 | -0.34% | 3,234 |
| Jul 30, 2025 | 5.90 | 5.93 | 5.89 | 5.93 | 5.81 | 0.68% | 3,200 |
| Jul 29, 2025 | 5.86 | 5.89 | 5.80 | 5.89 | 5.77 | 0.51% | 8,233 |
| Jul 28, 2025 | 5.90 | 5.91 | 5.86 | 5.86 | 5.74 | -0.34% | 6,900 |
| Jul 25, 2025 | 5.98 | 5.98 | 5.80 | 5.88 | 5.76 | -1.34% | 20,000 |
| Jul 24, 2025 | 5.96 | 5.98 | 5.95 | 5.96 | 5.84 | 0.51% | 9,401 |
| Jul 23, 2025 | 5.95 | 5.95 | 5.93 | 5.93 | 5.81 | -0.17% | 10,624 |
| Jul 22, 2025 | 5.95 | 5.97 | 5.92 | 5.94 | 5.82 | 0.85% | 5,613 |