Alvopetro Energy Ltd. (TSXV:ALV)
Canada · Delayed Price · Currency is CAD 8.66
+0.07 (0.81%)
May 19, 2026, 3:59 PM EST
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.64 | 8.95 | 8.63 | 8.66 | 8.66 | 0.81% | 58,000 |
| May 15, 2026 | 8.42 | 8.64 | 8.42 | 8.59 | 8.59 | 1.78% | 78,400 |
| May 14, 2026 | 8.60 | 8.65 | 8.41 | 8.44 | 8.44 | -0.82% | 51,047 |
| May 13, 2026 | 8.75 | 8.75 | 8.50 | 8.51 | 8.51 | -2.85% | 20,988 |
| May 12, 2026 | 9.00 | 9.10 | 8.75 | 8.76 | 8.76 | -2.23% | 30,017 |
| May 11, 2026 | 8.80 | 9.00 | 8.75 | 8.96 | 8.96 | 2.40% | 46,228 |
| May 8, 2026 | 8.61 | 8.75 | 8.61 | 8.75 | 8.75 | 1.98% | 8,048 |
| May 7, 2026 | 8.60 | 8.79 | 8.45 | 8.58 | 8.58 | -1.04% | 55,077 |
| May 6, 2026 | 8.90 | 8.90 | 8.47 | 8.67 | 8.67 | -3.07% | 33,698 |
| May 5, 2026 | 8.54 | 9.00 | 8.54 | 8.95 | 8.95 | 4.25% | 82,576 |
| May 4, 2026 | 8.67 | 8.73 | 8.55 | 8.58 | 8.58 | -1.04% | 28,414 |
| May 1, 2026 | 8.53 | 8.67 | 8.37 | 8.67 | 8.67 | 1.88% | 18,006 |
| Apr 30, 2026 | 8.83 | 8.86 | 8.50 | 8.51 | 8.51 | -2.52% | 44,599 |
| Apr 29, 2026 | 8.81 | 8.83 | 8.70 | 8.73 | 8.73 | 0.34% | 21,676 |
| Apr 28, 2026 | 8.80 | 8.91 | 8.35 | 8.70 | 8.70 | 0.12% | 42,720 |
| Apr 27, 2026 | 8.39 | 8.70 | 8.39 | 8.69 | 8.69 | 3.70% | 56,171 |
| Apr 24, 2026 | 8.51 | 8.60 | 8.35 | 8.38 | 8.38 | -1.30% | 29,391 |
| Apr 23, 2026 | 8.21 | 8.55 | 8.21 | 8.49 | 8.49 | 3.79% | 29,727 |
| Apr 22, 2026 | 8.20 | 8.33 | 8.10 | 8.18 | 8.18 | 0.99% | 17,225 |
| Apr 21, 2026 | 8.07 | 8.18 | 7.95 | 8.10 | 8.10 | 0.25% | 55,540 |
| Apr 20, 2026 | 8.35 | 8.47 | 8.06 | 8.08 | 8.08 | -1.70% | 38,470 |
| Apr 17, 2026 | 8.30 | 8.40 | 8.08 | 8.22 | 8.22 | -3.52% | 122,471 |
| Apr 16, 2026 | 8.48 | 8.88 | 8.42 | 8.52 | 8.52 | -0.93% | 137,354 |
| Apr 15, 2026 | 8.34 | 8.76 | 8.34 | 8.60 | 8.60 | 0.58% | 122,639 |
| Apr 14, 2026 | 8.99 | 9.00 | 8.36 | 8.55 | 8.55 | -5.11% | 101,599 |
| Apr 13, 2026 | 8.89 | 9.16 | 8.89 | 9.01 | 9.01 | 1.58% | 65,711 |
| Apr 10, 2026 | 8.78 | 9.00 | 8.78 | 8.87 | 8.87 | -0.78% | 31,128 |
| Apr 9, 2026 | 9.10 | 9.13 | 8.85 | 8.94 | 8.94 | -1.32% | 65,292 |
| Apr 8, 2026 | 8.71 | 9.12 | 8.70 | 9.06 | 9.06 | -1.09% | 75,004 |
| Apr 7, 2026 | 9.29 | 9.30 | 9.15 | 9.16 | 9.16 | -0.33% | 43,815 |
| Apr 6, 2026 | 9.51 | 9.64 | 9.01 | 9.19 | 9.19 | -5.84% | 73,761 |
| Apr 2, 2026 | 9.93 | 10.05 | 9.74 | 9.76 | 9.76 | 3.83% | 93,623 |
| Apr 1, 2026 | 9.53 | 9.69 | 8.87 | 9.40 | 9.40 | -1.36% | 111,155 |
| Mar 31, 2026 | 10.54 | 10.54 | 9.48 | 9.53 | 9.53 | -9.06% | 140,135 |
| Mar 30, 2026 | 10.50 | 10.50 | 10.20 | 10.48 | 10.31 | 5.65% | 155,001 |
| Mar 27, 2026 | 9.60 | 10.01 | 9.50 | 9.92 | 9.76 | 4.42% | 133,471 |
| Mar 26, 2026 | 9.61 | 9.65 | 9.40 | 9.50 | 9.35 | - | 42,954 |
| Mar 25, 2026 | 8.87 | 9.50 | 8.87 | 9.50 | 9.35 | 2.93% | 57,039 |
| Mar 24, 2026 | 9.15 | 9.23 | 9.05 | 9.23 | 9.08 | 1.88% | 51,799 |
| Mar 23, 2026 | 8.51 | 9.15 | 8.51 | 9.06 | 8.92 | 3.78% | 63,017 |
| Mar 20, 2026 | 9.08 | 9.08 | 8.38 | 8.73 | 8.59 | -1.91% | 36,559 |
| Mar 19, 2026 | 9.00 | 9.19 | 8.80 | 8.90 | 8.76 | 1.48% | 114,839 |
| Mar 18, 2026 | 8.47 | 8.96 | 8.41 | 8.77 | 8.63 | 5.54% | 85,969 |
| Mar 17, 2026 | 8.16 | 8.47 | 8.16 | 8.31 | 8.18 | 2.09% | 42,743 |
| Mar 16, 2026 | 8.16 | 8.20 | 8.05 | 8.14 | 8.01 | 0.37% | 27,135 |
| Mar 13, 2026 | 8.15 | 8.20 | 8.00 | 8.11 | 7.98 | -0.37% | 58,164 |
| Mar 12, 2026 | 8.10 | 8.17 | 8.08 | 8.14 | 8.01 | 1.12% | 61,837 |
| Mar 11, 2026 | 8.19 | 8.19 | 8.00 | 8.05 | 7.92 | -1.59% | 43,230 |
| Mar 10, 2026 | 8.29 | 8.29 | 8.00 | 8.18 | 8.05 | -1.56% | 29,697 |
| Mar 9, 2026 | 8.47 | 8.49 | 8.26 | 8.31 | 8.18 | 0.12% | 54,185 |