Alvopetro Energy Ltd. (TSXV:ALV)
Canada · Delayed Price · Currency is CAD 10.14
-0.21 (-2.03%)
Aug 28, 2026, 3:59 PM EST
Alvopetro Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.39 | 10.40 | 10.14 | 10.14 | 10.14 | -2.03% | 44,665 |
| Aug 27, 2026 | 9.94 | 10.40 | 9.81 | 10.35 | 10.35 | 4.44% | 54,011 |
| Aug 26, 2026 | 9.90 | 9.95 | 9.83 | 9.91 | 9.91 | 1.12% | 9,954 |
| Aug 25, 2026 | 9.97 | 9.97 | 9.70 | 9.80 | 9.80 | 0.51% | 15,009 |
| Aug 24, 2026 | 9.98 | 10.00 | 9.65 | 9.75 | 9.75 | -2.30% | 21,966 |
| Aug 21, 2026 | 10.24 | 10.24 | 9.92 | 9.98 | 9.98 | 0.30% | 14,334 |
| Aug 20, 2026 | 9.94 | 10.03 | 9.89 | 9.95 | 9.95 | 1.12% | 36,428 |
| Aug 19, 2026 | 10.07 | 10.07 | 9.80 | 9.84 | 9.84 | -1.80% | 22,604 |
| Aug 18, 2026 | 10.15 | 10.25 | 10.02 | 10.02 | 10.02 | -1.96% | 37,848 |
| Aug 17, 2026 | 10.16 | 10.22 | 10.10 | 10.22 | 10.22 | 0.59% | 22,835 |
| Aug 14, 2026 | 10.11 | 10.26 | 9.77 | 10.16 | 10.16 | 2.32% | 52,854 |
| Aug 13, 2026 | 9.89 | 10.18 | 9.84 | 9.93 | 9.93 | - | 47,984 |
| Aug 12, 2026 | 9.95 | 9.96 | 9.85 | 9.93 | 9.93 | 1.02% | 28,303 |
| Aug 11, 2026 | 9.91 | 9.92 | 9.76 | 9.83 | 9.83 | 0.20% | 25,054 |
| Aug 10, 2026 | 9.94 | 9.97 | 9.76 | 9.81 | 9.81 | 1.55% | 50,079 |
| Aug 7, 2026 | 9.80 | 9.80 | 9.55 | 9.66 | 9.66 | -0.41% | 23,068 |
| Aug 6, 2026 | 9.61 | 10.01 | 9.53 | 9.70 | 9.70 | -1.32% | 38,868 |
| Aug 5, 2026 | 10.00 | 10.00 | 9.70 | 9.83 | 9.83 | -0.20% | 19,913 |
| Aug 4, 2026 | 9.93 | 9.93 | 9.60 | 9.85 | 9.85 | 0.82% | 35,997 |
| Jul 31, 2026 | 9.57 | 9.93 | 9.57 | 9.77 | 9.77 | 1.35% | 24,843 |
| Jul 30, 2026 | 9.86 | 9.86 | 9.51 | 9.64 | 9.64 | 1.15% | 10,588 |
| Jul 29, 2026 | 9.46 | 9.77 | 9.46 | 9.53 | 9.53 | 0.85% | 19,731 |
| Jul 28, 2026 | 9.78 | 9.78 | 9.43 | 9.45 | 9.45 | -2.58% | 24,803 |
| Jul 27, 2026 | 9.95 | 9.95 | 9.65 | 9.70 | 9.70 | -2.61% | 59,137 |
| Jul 24, 2026 | 10.10 | 10.10 | 9.90 | 9.96 | 9.96 | -0.90% | 34,652 |
| Jul 23, 2026 | 9.99 | 10.09 | 9.85 | 10.05 | 10.05 | 2.03% | 27,856 |
| Jul 22, 2026 | 9.97 | 10.07 | 9.75 | 9.85 | 9.85 | -0.40% | 27,689 |
| Jul 21, 2026 | 9.88 | 10.04 | 9.65 | 9.89 | 9.89 | 1.75% | 68,155 |
| Jul 20, 2026 | 9.56 | 9.74 | 9.40 | 9.72 | 9.72 | 4.40% | 57,106 |
| Jul 17, 2026 | 9.24 | 9.59 | 9.10 | 9.31 | 9.31 | 3.91% | 101,247 |
| Jul 16, 2026 | 9.35 | 9.45 | 8.85 | 8.96 | 8.96 | -4.17% | 38,260 |
| Jul 15, 2026 | 9.27 | 9.46 | 9.24 | 9.35 | 9.35 | 1.63% | 44,680 |
| Jul 14, 2026 | 9.12 | 9.30 | 8.93 | 9.20 | 9.20 | 3.25% | 51,765 |
| Jul 13, 2026 | 8.98 | 9.29 | 8.82 | 8.91 | 8.91 | 2.65% | 84,030 |
| Jul 10, 2026 | 8.66 | 8.79 | 8.65 | 8.68 | 8.68 | -1.48% | 47,932 |
| Jul 9, 2026 | 9.11 | 9.11 | 8.61 | 8.81 | 8.81 | -1.78% | 44,805 |
| Jul 8, 2026 | 8.81 | 9.06 | 8.67 | 8.97 | 8.97 | 2.40% | 58,600 |
| Jul 7, 2026 | 9.50 | 9.50 | 8.74 | 8.76 | 8.76 | -4.68% | 85,522 |
| Jul 6, 2026 | 9.34 | 9.36 | 8.73 | 9.19 | 9.19 | 5.88% | 109,084 |
| Jul 3, 2026 | 8.97 | 8.97 | 8.59 | 8.68 | 8.68 | 0.12% | 14,288 |
| Jul 2, 2026 | 8.85 | 9.34 | 8.58 | 8.67 | 8.67 | 0.46% | 94,103 |
| Jun 30, 2026 | 8.83 | 8.83 | 8.50 | 8.63 | 8.63 | -0.34% | 26,233 |
| 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 |