Skip to main content
Alvopetro Energy Ltd. (TSXV:ALV)
Canada flag Canada · Delayed Price · Currency is CAD
8.31
+0.01 (0.12%)
Mar 9, 2026, 3:59 PM EST

Alvopetro Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.478.498.268.28--0.24%53,285
Mar 6, 20268.258.378.128.308.300.97%48,772
Mar 5, 20268.498.498.168.228.22-0.60%39,165
Mar 4, 20268.418.428.068.278.27-0.96%29,345
Mar 3, 20268.228.488.108.358.351.58%41,472
Mar 2, 20268.608.608.158.228.22-0.36%130,557
Feb 27, 20268.168.258.058.258.251.35%34,297
Feb 26, 20267.958.157.918.148.142.39%24,181
Feb 25, 20268.038.247.957.957.95-0.87%14,726
Feb 24, 20267.928.087.918.028.020.25%30,472
Feb 23, 20268.288.288.008.008.00-0.62%28,534
Feb 20, 20268.158.237.958.058.05-1.59%106,684
Feb 19, 20268.318.318.108.188.180.37%30,778
Feb 18, 20268.198.448.158.158.150.87%92,161
Feb 17, 20268.068.108.008.088.080.25%19,788
Feb 13, 20267.998.107.898.068.062.94%23,360
Feb 12, 20268.218.217.837.837.83-1.14%46,029
Feb 11, 20268.188.197.707.927.92-1.37%68,839
Feb 10, 20267.768.137.738.038.033.75%87,452
Feb 9, 20267.497.757.497.747.744.45%36,650
Feb 6, 20267.257.507.257.417.413.64%23,711
Feb 5, 20267.297.417.107.157.15-1.92%42,091
Feb 4, 20267.147.297.117.297.292.39%11,151
Feb 3, 20266.967.206.957.127.122.01%26,532
Feb 2, 20267.207.206.766.986.98-0.43%34,579
Jan 30, 20267.057.166.907.017.010.43%47,170
Jan 29, 20267.317.316.906.986.980.87%41,944
Jan 28, 20267.057.306.806.926.92-2.40%73,334
Jan 27, 20267.157.257.057.097.09-0.70%34,494
Jan 26, 20267.007.207.007.147.140.14%57,204
Jan 23, 20267.127.177.007.137.13-0.28%27,430
Jan 22, 20267.027.156.987.157.152.44%38,402
Jan 21, 20267.077.086.976.986.98-1.13%28,497
Jan 20, 20266.957.076.947.067.062.32%65,580
Jan 19, 20266.846.976.836.906.900.29%28,753
Jan 16, 20266.866.946.776.886.881.18%35,001
Jan 15, 20266.936.956.806.806.80-0.73%28,527
Jan 14, 20266.886.956.846.856.85-0.44%28,327
Jan 13, 20266.696.886.656.886.883.15%59,946
Jan 12, 20266.706.746.516.676.671.06%42,471
Jan 9, 20266.556.646.456.606.602.33%37,005
Jan 8, 20266.506.536.356.456.450.16%30,326
Jan 7, 20266.476.556.326.446.44-0.16%45,966
Jan 6, 20266.696.696.436.456.45-3.59%55,470
Jan 5, 20266.986.986.516.696.69-3.74%75,876
Jan 2, 20266.947.006.936.956.95-0.57%57,857
Dec 31, 20256.976.996.906.996.990.87%47,903
Dec 30, 20256.916.936.776.936.772.82%63,468
Dec 29, 20256.906.906.666.746.583.06%110,807
Dec 24, 20256.556.586.506.546.390.62%15,475
Dec 23, 20256.506.556.306.506.350.62%72,489
Dec 22, 20256.576.576.456.466.31-1.67%52,212
Dec 19, 20256.416.576.406.576.413.30%42,242
Dec 18, 20256.256.376.246.366.212.58%65,492
Dec 17, 20256.226.416.086.206.051.97%76,014
Dec 16, 20256.196.196.086.085.94-1.14%41,372
Dec 15, 20256.156.306.146.156.000.33%17,028
Dec 12, 20256.116.136.116.135.980.33%6,011
Dec 11, 20256.206.206.026.115.970.99%9,023
Dec 10, 20256.076.095.996.055.91-0.33%27,066
Dec 9, 20256.186.186.076.075.93-0.98%5,608
Dec 8, 20256.316.316.126.135.98-2.31%21,609
Dec 5, 20256.086.286.086.286.132.70%26,633
Dec 4, 20256.136.156.096.115.970.33%8,301
Dec 3, 20256.106.156.066.095.950.16%9,472
Dec 2, 20256.206.206.036.085.940.33%14,736
Dec 1, 20256.036.126.036.065.92-16,610
Nov 28, 20256.106.105.966.065.92-0.98%37,315
Nov 27, 20256.016.206.016.125.972.00%3,124
Nov 26, 20256.016.015.936.005.86-0.17%14,056
Nov 25, 20256.176.175.986.015.87-1.64%40,841
Nov 24, 20256.206.206.106.115.970.49%11,461
Nov 21, 20256.336.336.046.085.940.83%16,260
Nov 20, 20256.086.356.036.035.89-31,099
Nov 19, 20256.096.096.006.035.890.50%28,534
Nov 18, 20256.016.035.986.005.86-0.66%40,311
Nov 17, 20256.116.206.046.045.90-0.98%35,297
Nov 14, 20256.136.136.056.105.96-0.33%28,135
Nov 13, 20256.126.136.096.125.97-0.16%13,832
Nov 12, 20256.156.156.116.135.980.33%17,432
Nov 11, 20256.296.586.066.115.97-2.08%94,949
Nov 10, 20256.006.316.006.246.093.83%33,893
Nov 7, 20256.006.255.976.015.87-1.96%21,770
Nov 6, 20256.356.446.066.135.98-3.77%34,066
Nov 5, 20256.396.456.376.376.22-0.93%12,994
Nov 4, 20256.586.586.436.436.28-2.28%6,580
Nov 3, 20256.496.586.466.586.421.23%25,888
Oct 31, 20256.446.506.446.506.35-8,854
Oct 30, 20256.436.506.436.506.350.31%16,790
Oct 29, 20256.446.486.446.486.33-0.15%712
Oct 28, 20256.446.506.426.496.340.15%3,650
Oct 27, 20256.506.526.446.486.330.62%9,607
Oct 24, 20256.446.496.426.446.290.63%6,274
Oct 23, 20256.516.516.406.406.25-0.31%12,843
Oct 22, 20256.436.466.396.426.27-0.77%12,847
Oct 21, 20256.506.546.426.476.32-0.46%12,632
Oct 20, 20256.556.556.506.506.350.78%4,133
Oct 17, 20256.416.496.386.456.300.62%5,712
Oct 16, 20256.536.556.416.416.26-0.77%10,641
Oct 15, 20256.406.556.346.466.31-0.31%20,290