Alvopetro Energy Ltd. (TSXV:ALV)
Canada · Delayed Price · Currency is CAD 9.15
-0.10 (-1.08%)
Oct 9, 2026, 3:59 PM EST
Alvopetro Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.31 | 9.31 | 9.06 | 9.15 | 9.15 | -1.08% | 129,823 |
| Oct 8, 2026 | 9.15 | 9.44 | 8.96 | 9.25 | 9.25 | -0.75% | 64,940 |
| Oct 7, 2026 | 9.70 | 9.71 | 9.12 | 9.32 | 9.32 | -3.82% | 107,819 |
| Oct 6, 2026 | 9.90 | 9.90 | 9.62 | 9.69 | 9.69 | -0.31% | 12,177 |
| Oct 5, 2026 | 9.82 | 9.87 | 9.70 | 9.72 | 9.72 | -0.51% | 55,266 |
| Oct 2, 2026 | 9.78 | 9.90 | 9.60 | 9.77 | 9.77 | 0.51% | 30,075 |
| Oct 1, 2026 | 9.84 | 9.84 | 9.65 | 9.72 | 9.72 | -1.32% | 27,501 |
| Sep 30, 2026 | 9.77 | 9.97 | 9.75 | 9.85 | 9.85 | 1.34% | 17,694 |
| Sep 29, 2026 | 10.07 | 10.11 | 9.70 | 9.72 | 9.72 | -1.82% | 26,750 |
| Sep 28, 2026 | 9.99 | 10.13 | 9.95 | 10.07 | 9.90 | 1.41% | 35,977 |
| Sep 25, 2026 | 9.90 | 9.98 | 9.76 | 9.93 | 9.76 | -0.30% | 40,886 |
| Sep 24, 2026 | 9.99 | 10.20 | 9.75 | 9.96 | 9.79 | 2.15% | 30,823 |
| Sep 23, 2026 | 9.79 | 9.90 | 9.75 | 9.75 | 9.59 | -2.50% | 16,888 |
| Sep 22, 2026 | 10.00 | 10.05 | 9.74 | 10.00 | 9.83 | -0.30% | 83,724 |
| Sep 21, 2026 | 10.50 | 10.50 | 10.03 | 10.03 | 9.86 | -4.39% | 52,939 |
| Sep 18, 2026 | 10.84 | 10.84 | 10.11 | 10.49 | 10.31 | -2.69% | 33,553 |
| Sep 17, 2026 | 10.53 | 10.97 | 10.53 | 10.78 | 10.60 | - | 16,352 |
| Sep 16, 2026 | 11.11 | 11.11 | 10.65 | 10.78 | 10.60 | -1.46% | 33,007 |
| Sep 15, 2026 | 11.06 | 11.08 | 10.50 | 10.94 | 10.76 | -0.18% | 61,087 |
| Sep 14, 2026 | 11.17 | 11.23 | 10.90 | 10.96 | 10.77 | -1.70% | 18,279 |
| Sep 11, 2026 | 11.09 | 11.45 | 11.07 | 11.15 | 10.96 | 0.45% | 68,529 |
| Sep 10, 2026 | 10.95 | 11.10 | 10.82 | 11.10 | 10.91 | 0.09% | 58,432 |
| Sep 9, 2026 | 10.74 | 11.10 | 10.66 | 11.09 | 10.90 | 3.45% | 33,342 |
| Sep 8, 2026 | 10.52 | 10.72 | 10.48 | 10.72 | 10.54 | 1.90% | 15,736 |
| Sep 4, 2026 | 10.73 | 10.73 | 10.13 | 10.52 | 10.34 | -0.85% | 16,648 |
| Sep 3, 2026 | 10.89 | 10.98 | 10.54 | 10.61 | 10.43 | -2.30% | 45,350 |
| Sep 2, 2026 | 10.60 | 11.00 | 10.50 | 10.86 | 10.68 | 2.55% | 75,055 |
| Sep 1, 2026 | 10.67 | 10.67 | 10.45 | 10.59 | 10.41 | -0.28% | 41,181 |
| Aug 31, 2026 | 10.26 | 10.68 | 10.26 | 10.62 | 10.44 | 4.73% | 86,075 |
| Aug 28, 2026 | 10.39 | 10.40 | 10.14 | 10.14 | 9.97 | -2.03% | 44,665 |
| Aug 27, 2026 | 9.94 | 10.40 | 9.81 | 10.35 | 10.18 | 4.44% | 54,011 |
| Aug 26, 2026 | 9.90 | 9.95 | 9.83 | 9.91 | 9.74 | 1.12% | 9,954 |
| Aug 25, 2026 | 9.97 | 9.97 | 9.70 | 9.80 | 9.63 | 0.51% | 15,009 |
| Aug 24, 2026 | 9.98 | 10.00 | 9.65 | 9.75 | 9.59 | -2.30% | 21,966 |
| Aug 21, 2026 | 10.24 | 10.24 | 9.92 | 9.98 | 9.81 | 0.30% | 14,334 |
| Aug 20, 2026 | 9.94 | 10.03 | 9.89 | 9.95 | 9.78 | 1.12% | 36,428 |
| Aug 19, 2026 | 10.07 | 10.07 | 9.80 | 9.84 | 9.67 | -1.80% | 22,604 |
| Aug 18, 2026 | 10.15 | 10.25 | 10.02 | 10.02 | 9.85 | -1.96% | 37,848 |
| Aug 17, 2026 | 10.16 | 10.22 | 10.10 | 10.22 | 10.05 | 0.59% | 22,835 |
| Aug 14, 2026 | 10.11 | 10.26 | 9.77 | 10.16 | 9.99 | 2.32% | 52,854 |
| Aug 13, 2026 | 9.89 | 10.18 | 9.84 | 9.93 | 9.76 | - | 47,984 |
| Aug 12, 2026 | 9.95 | 9.96 | 9.85 | 9.93 | 9.76 | 1.02% | 28,303 |
| Aug 11, 2026 | 9.91 | 9.92 | 9.76 | 9.83 | 9.66 | 0.20% | 25,054 |
| Aug 10, 2026 | 9.94 | 9.97 | 9.76 | 9.81 | 9.64 | 1.55% | 50,079 |
| Aug 7, 2026 | 9.80 | 9.80 | 9.55 | 9.66 | 9.50 | -0.41% | 23,068 |
| Aug 6, 2026 | 9.61 | 10.01 | 9.53 | 9.70 | 9.54 | -1.32% | 38,868 |
| Aug 5, 2026 | 10.00 | 10.00 | 9.70 | 9.83 | 9.66 | -0.20% | 19,913 |
| Aug 4, 2026 | 9.93 | 9.93 | 9.60 | 9.85 | 9.68 | 0.82% | 35,997 |
| Jul 31, 2026 | 9.57 | 9.93 | 9.57 | 9.77 | 9.61 | 1.35% | 24,843 |
| Jul 30, 2026 | 9.86 | 9.86 | 9.51 | 9.64 | 9.48 | 1.15% | 10,588 |