Alvopetro Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	9.40	9.70	9.36	9.52	9.52	0.63%	24,850
Oct 29, 2026	9.44	9.51	9.40	9.46	9.46	0.11%	13,160
Oct 28, 2026	9.40	9.59	9.40	9.45	9.45	0.53%	37,056
Oct 27, 2026	9.41	9.76	9.39	9.40	9.40	-1.16%	22,613
Oct 26, 2026	9.66	9.70	9.41	9.51	9.51	-2.06%	42,398
Oct 23, 2026	9.36	9.99	9.36	9.71	9.71	3.41%	105,042
Oct 22, 2026	9.45	9.59	9.29	9.39	9.39	0.54%	45,126
Oct 21, 2026	9.55	9.56	9.25	9.34	9.34	-1.68%	36,081
Oct 20, 2026	9.95	9.95	9.39	9.50	9.50	-1.25%	86,464
Oct 19, 2026	9.86	9.86	9.61	9.62	9.62	0.21%	82,307
Oct 16, 2026	9.51	9.77	9.50	9.60	9.60	1.05%	48,586
Oct 15, 2026	9.10	9.65	9.10	9.50	9.50	4.40%	71,955
Oct 14, 2026	9.39	9.54	9.10	9.10	9.10	-2.57%	51,098
Oct 13, 2026	9.20	9.41	9.05	9.34	9.34	2.08%	51,579
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