Alvopetro Energy Ltd. (TSXV:ALV)
Canada · Delayed Price · Currency is CAD 8.65
-0.18 (-2.04%)
Jun 30, 2026, 9:37 AM EST
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 9.00 | 9.00 | 8.53 | 8.83 | 8.66 | 2.56% | 83,358 |
| Jun 26, 2026 | 8.90 | 8.90 | 8.60 | 8.61 | 8.44 | -3.15% | 37,697 |
| Jun 25, 2026 | 8.85 | 8.90 | 8.64 | 8.89 | 8.72 | 1.60% | 26,245 |
| Jun 24, 2026 | 8.99 | 8.99 | 8.65 | 8.75 | 8.58 | 0.23% | 21,157 |
| Jun 23, 2026 | 8.97 | 8.97 | 8.57 | 8.73 | 8.56 | -2.35% | 44,697 |
| Jun 22, 2026 | 9.24 | 9.24 | 8.82 | 8.94 | 8.77 | -2.93% | 22,273 |
| Jun 19, 2026 | 8.91 | 9.22 | 8.84 | 9.21 | 9.03 | 4.78% | 24,339 |
| Jun 18, 2026 | 8.83 | 8.89 | 8.50 | 8.79 | 8.62 | -0.45% | 45,295 |
| Jun 17, 2026 | 8.79 | 8.93 | 8.75 | 8.83 | 8.66 | -0.45% | 31,300 |
| Jun 16, 2026 | 8.89 | 8.97 | 8.78 | 8.87 | 8.70 | - | 27,390 |
| Jun 15, 2026 | 9.00 | 9.00 | 8.66 | 8.87 | 8.70 | -2.53% | 101,641 |
| Jun 12, 2026 | 9.00 | 9.11 | 8.81 | 9.10 | 8.92 | 3.53% | 144,495 |
| Jun 11, 2026 | 8.95 | 8.98 | 8.72 | 8.79 | 8.62 | -1.73% | 28,844 |
| Jun 10, 2026 | 8.65 | 8.98 | 8.65 | 8.95 | 8.77 | 3.41% | 56,173 |
| Jun 9, 2026 | 8.90 | 8.90 | 8.51 | 8.65 | 8.48 | -3.14% | 34,573 |
| Jun 8, 2026 | 8.58 | 9.00 | 8.58 | 8.93 | 8.76 | 6.18% | 64,039 |
| Jun 5, 2026 | 8.78 | 8.78 | 8.41 | 8.41 | 8.25 | -4.32% | 18,181 |
| Jun 4, 2026 | 8.63 | 8.79 | 8.63 | 8.79 | 8.62 | -0.11% | 22,319 |
| Jun 3, 2026 | 8.65 | 8.84 | 8.60 | 8.80 | 8.63 | 3.04% | 55,206 |
| Jun 2, 2026 | 8.41 | 8.55 | 8.41 | 8.54 | 8.38 | 1.55% | 69,008 |
| Jun 1, 2026 | 8.30 | 8.49 | 8.30 | 8.41 | 8.25 | 1.45% | 55,058 |
| May 29, 2026 | 8.20 | 8.29 | 8.13 | 8.29 | 8.13 | 0.61% | 12,825 |
| May 28, 2026 | 8.26 | 8.37 | 8.19 | 8.24 | 8.08 | -0.12% | 14,824 |
| May 27, 2026 | 8.34 | 8.34 | 8.21 | 8.25 | 8.09 | -0.72% | 16,084 |
| May 26, 2026 | 8.10 | 8.35 | 8.10 | 8.31 | 8.15 | 2.59% | 42,570 |
| May 25, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 7.94 | -2.53% | 38,795 |
| May 22, 2026 | 8.35 | 8.40 | 8.28 | 8.31 | 8.15 | -1.07% | 31,061 |
| May 21, 2026 | 8.59 | 8.59 | 8.26 | 8.40 | 8.24 | -1.64% | 50,003 |
| May 20, 2026 | 8.69 | 8.75 | 8.42 | 8.54 | 8.38 | -1.39% | 53,079 |
| May 19, 2026 | 8.64 | 8.95 | 8.63 | 8.66 | 8.49 | 0.81% | 58,000 |
| May 15, 2026 | 8.42 | 8.64 | 8.42 | 8.59 | 8.42 | 1.78% | 78,400 |
| May 14, 2026 | 8.60 | 8.65 | 8.41 | 8.44 | 8.28 | -0.82% | 51,047 |
| May 13, 2026 | 8.75 | 8.75 | 8.50 | 8.51 | 8.35 | -2.85% | 20,988 |
| May 12, 2026 | 9.00 | 9.10 | 8.75 | 8.76 | 8.59 | -2.23% | 30,017 |
| May 11, 2026 | 8.80 | 9.00 | 8.75 | 8.96 | 8.79 | 2.40% | 46,228 |
| May 8, 2026 | 8.61 | 8.75 | 8.61 | 8.75 | 8.58 | 1.98% | 8,048 |
| May 7, 2026 | 8.60 | 8.79 | 8.45 | 8.58 | 8.41 | -1.04% | 55,077 |
| May 6, 2026 | 8.90 | 8.90 | 8.47 | 8.67 | 8.50 | -3.07% | 33,698 |
| May 5, 2026 | 8.54 | 9.00 | 8.54 | 8.95 | 8.77 | 4.25% | 82,576 |
| May 4, 2026 | 8.67 | 8.73 | 8.55 | 8.58 | 8.41 | -1.04% | 28,414 |
| May 1, 2026 | 8.53 | 8.67 | 8.37 | 8.67 | 8.50 | 1.88% | 18,006 |
| Apr 30, 2026 | 8.83 | 8.86 | 8.50 | 8.51 | 8.35 | -2.52% | 44,599 |
| Apr 29, 2026 | 8.81 | 8.83 | 8.70 | 8.73 | 8.56 | 0.34% | 21,676 |
| Apr 28, 2026 | 8.80 | 8.91 | 8.35 | 8.70 | 8.53 | 0.12% | 42,720 |
| Apr 27, 2026 | 8.39 | 8.70 | 8.39 | 8.69 | 8.52 | 3.70% | 56,171 |
| Apr 24, 2026 | 8.51 | 8.60 | 8.35 | 8.38 | 8.22 | -1.30% | 29,391 |
| Apr 23, 2026 | 8.21 | 8.55 | 8.21 | 8.49 | 8.33 | 3.79% | 29,727 |
| Apr 22, 2026 | 8.20 | 8.33 | 8.10 | 8.18 | 8.02 | 0.99% | 17,225 |
| Apr 21, 2026 | 8.07 | 8.18 | 7.95 | 8.10 | 7.94 | 0.25% | 55,540 |
| Apr 20, 2026 | 8.35 | 8.47 | 8.06 | 8.08 | 7.92 | -1.70% | 38,470 |