Skip to main content
logo
Alvopetro Energy Ltd. (TSXV:ALV)
Canada flag Canada · Delayed Price · Currency is CAD
8.65
-0.28 (-3.14%)
Jun 9, 2026, 3:59 PM EST

Alvopetro Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20268.908.908.518.658.65-3.14%34,573
Jun 8, 20268.589.008.588.938.936.18%64,039
Jun 5, 20268.788.788.418.418.41-4.32%18,181
Jun 4, 20268.638.798.638.798.79-0.11%22,319
Jun 3, 20268.658.848.608.808.803.04%55,206
Jun 2, 20268.418.558.418.548.541.55%69,008
Jun 1, 20268.308.498.308.418.411.45%55,058
May 29, 20268.208.298.138.298.290.61%12,825
May 28, 20268.268.378.198.248.24-0.12%14,824
May 27, 20268.348.348.218.258.25-0.72%16,084
May 26, 20268.108.358.108.318.312.59%42,570
May 25, 20268.308.308.108.108.10-2.53%38,795
May 22, 20268.358.408.288.318.31-1.07%31,061
May 21, 20268.598.598.268.408.40-1.64%50,003
May 20, 20268.698.758.428.548.54-1.39%53,079
May 19, 20268.648.958.638.668.660.81%58,000
May 15, 20268.428.648.428.598.591.78%78,400
May 14, 20268.608.658.418.448.44-0.82%51,047
May 13, 20268.758.758.508.518.51-2.85%20,988
May 12, 20269.009.108.758.768.76-2.23%30,017
May 11, 20268.809.008.758.968.962.40%46,228
May 8, 20268.618.758.618.758.751.98%8,048
May 7, 20268.608.798.458.588.58-1.04%55,077
May 6, 20268.908.908.478.678.67-3.07%33,698
May 5, 20268.549.008.548.958.954.25%82,576
May 4, 20268.678.738.558.588.58-1.04%28,414
May 1, 20268.538.678.378.678.671.88%18,006
Apr 30, 20268.838.868.508.518.51-2.52%44,599
Apr 29, 20268.818.838.708.738.730.34%21,676
Apr 28, 20268.808.918.358.708.700.12%42,720
Apr 27, 20268.398.708.398.698.693.70%56,171
Apr 24, 20268.518.608.358.388.38-1.30%29,391
Apr 23, 20268.218.558.218.498.493.79%29,727
Apr 22, 20268.208.338.108.188.180.99%17,225
Apr 21, 20268.078.187.958.108.100.25%55,540
Apr 20, 20268.358.478.068.088.08-1.70%38,470
Apr 17, 20268.308.408.088.228.22-3.52%122,471
Apr 16, 20268.488.888.428.528.52-0.93%137,354
Apr 15, 20268.348.768.348.608.600.58%122,639
Apr 14, 20268.999.008.368.558.55-5.11%101,599
Apr 13, 20268.899.168.899.019.011.58%65,711
Apr 10, 20268.789.008.788.878.87-0.78%31,128
Apr 9, 20269.109.138.858.948.94-1.32%65,292
Apr 8, 20268.719.128.709.069.06-1.09%75,004
Apr 7, 20269.299.309.159.169.16-0.33%43,815
Apr 6, 20269.519.649.019.199.19-5.84%73,761
Apr 2, 20269.9310.059.749.769.763.83%93,623
Apr 1, 20269.539.698.879.409.40-1.36%111,155
Mar 31, 202610.5410.549.489.539.53-7.59%140,135
Mar 30, 202610.5010.5010.2010.4810.315.65%155,001