Alvopetro Energy Ltd. (TSXV:ALV)
Canada
· Delayed Price · Currency is CAD 6.28
+0.17 (2.70%)
At close: Dec 5, 2025
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.08 | 6.28 | 6.08 | 6.28 | 6.28 | 2.70% | 26,633 |
| Dec 4, 2025 | 6.13 | 6.15 | 6.09 | 6.11 | 6.11 | 0.33% | 8,301 |
| Dec 3, 2025 | 6.10 | 6.15 | 6.06 | 6.09 | 6.09 | 0.16% | 9,472 |
| Dec 2, 2025 | 6.20 | 6.20 | 6.03 | 6.08 | 6.08 | 0.33% | 14,736 |
| Dec 1, 2025 | 6.03 | 6.12 | 6.03 | 6.06 | 6.06 | - | 16,610 |
| Nov 28, 2025 | 6.10 | 6.10 | 5.96 | 6.06 | 6.06 | -0.98% | 37,315 |
| Nov 27, 2025 | 6.01 | 6.20 | 6.01 | 6.12 | 6.12 | 2.00% | 3,124 |
| Nov 26, 2025 | 6.01 | 6.01 | 5.93 | 6.00 | 6.00 | -0.17% | 14,056 |
| Nov 25, 2025 | 6.17 | 6.17 | 5.98 | 6.01 | 6.01 | -1.64% | 40,841 |
| Nov 24, 2025 | 6.20 | 6.20 | 6.10 | 6.11 | 6.11 | 0.49% | 11,461 |
| Nov 21, 2025 | 6.33 | 6.33 | 6.04 | 6.08 | 6.08 | 0.83% | 16,260 |
| Nov 20, 2025 | 6.08 | 6.35 | 6.03 | 6.03 | 6.03 | - | 31,099 |
| Nov 19, 2025 | 6.09 | 6.09 | 6.00 | 6.03 | 6.03 | 0.50% | 28,534 |
| Nov 18, 2025 | 6.01 | 6.03 | 5.98 | 6.00 | 6.00 | -0.66% | 40,311 |
| Nov 17, 2025 | 6.11 | 6.20 | 6.04 | 6.04 | 6.04 | -0.98% | 35,297 |
| Nov 14, 2025 | 6.13 | 6.13 | 6.05 | 6.10 | 6.10 | -0.33% | 28,135 |
| Nov 13, 2025 | 6.12 | 6.13 | 6.09 | 6.12 | 6.12 | -0.16% | 13,832 |
| Nov 12, 2025 | 6.15 | 6.15 | 6.11 | 6.13 | 6.13 | 0.33% | 17,432 |
| Nov 11, 2025 | 6.29 | 6.58 | 6.06 | 6.11 | 6.11 | -2.08% | 94,949 |
| Nov 10, 2025 | 6.00 | 6.31 | 6.00 | 6.24 | 6.24 | 3.83% | 33,893 |
| Nov 7, 2025 | 6.00 | 6.25 | 5.97 | 6.01 | 6.01 | -1.96% | 21,770 |
| Nov 6, 2025 | 6.35 | 6.44 | 6.06 | 6.13 | 6.13 | -3.77% | 34,066 |
| Nov 5, 2025 | 6.39 | 6.45 | 6.37 | 6.37 | 6.37 | -0.93% | 12,994 |
| Nov 4, 2025 | 6.58 | 6.58 | 6.43 | 6.43 | 6.43 | -2.28% | 6,580 |
| Nov 3, 2025 | 6.49 | 6.58 | 6.46 | 6.58 | 6.58 | 1.23% | 25,888 |
| Oct 31, 2025 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | - | 8,854 |
| Oct 30, 2025 | 6.43 | 6.50 | 6.43 | 6.50 | 6.50 | 0.31% | 16,790 |
| Oct 29, 2025 | 6.44 | 6.48 | 6.44 | 6.48 | 6.48 | -0.15% | 712 |
| Oct 28, 2025 | 6.44 | 6.50 | 6.42 | 6.49 | 6.49 | 0.15% | 3,650 |
| Oct 27, 2025 | 6.50 | 6.52 | 6.44 | 6.48 | 6.48 | 0.62% | 9,607 |
| Oct 24, 2025 | 6.44 | 6.49 | 6.42 | 6.44 | 6.44 | 0.63% | 6,274 |
| Oct 23, 2025 | 6.51 | 6.51 | 6.40 | 6.40 | 6.40 | -0.31% | 12,843 |
| Oct 22, 2025 | 6.43 | 6.46 | 6.39 | 6.42 | 6.42 | -0.77% | 12,847 |
| Oct 21, 2025 | 6.50 | 6.54 | 6.42 | 6.47 | 6.47 | -0.46% | 12,632 |
| Oct 20, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 0.78% | 4,133 |
| Oct 17, 2025 | 6.41 | 6.49 | 6.38 | 6.45 | 6.45 | 0.62% | 5,712 |
| Oct 16, 2025 | 6.53 | 6.55 | 6.41 | 6.41 | 6.41 | -0.77% | 10,641 |
| Oct 15, 2025 | 6.40 | 6.55 | 6.34 | 6.46 | 6.46 | -0.31% | 20,290 |
| Oct 14, 2025 | 6.58 | 6.58 | 6.26 | 6.48 | 6.48 | -1.82% | 26,743 |
| Oct 10, 2025 | 6.85 | 6.85 | 6.56 | 6.60 | 6.60 | -2.51% | 16,465 |
| Oct 9, 2025 | 6.69 | 6.85 | 6.69 | 6.77 | 6.77 | 0.59% | 10,227 |
| Oct 8, 2025 | 6.77 | 6.88 | 6.73 | 6.73 | 6.73 | -2.46% | 12,397 |
| Oct 7, 2025 | 6.84 | 6.90 | 6.84 | 6.90 | 6.90 | 0.88% | 15,943 |
| Oct 6, 2025 | 6.75 | 6.85 | 6.74 | 6.84 | 6.84 | 1.48% | 8,272 |
| Oct 3, 2025 | 6.75 | 6.80 | 6.72 | 6.74 | 6.74 | -0.15% | 9,963 |
| Oct 2, 2025 | 6.64 | 6.75 | 6.64 | 6.75 | 6.75 | 1.20% | 16,983 |
| Oct 1, 2025 | 6.70 | 6.76 | 6.65 | 6.67 | 6.67 | -0.15% | 7,740 |
| Sep 30, 2025 | 6.80 | 6.90 | 6.57 | 6.68 | 6.68 | -2.05% | 14,312 |
| Sep 29, 2025 | 6.61 | 6.85 | 6.60 | 6.82 | 6.82 | -1.45% | 47,798 |
| Sep 26, 2025 | 6.81 | 6.94 | 6.81 | 6.92 | 6.78 | 1.76% | 16,686 |
| Sep 25, 2025 | 6.89 | 6.90 | 6.80 | 6.80 | 6.66 | -0.15% | 11,863 |
| Sep 24, 2025 | 6.87 | 6.87 | 6.81 | 6.81 | 6.67 | -0.15% | 2,813 |
| Sep 23, 2025 | 6.87 | 6.88 | 6.79 | 6.82 | 6.68 | 1.04% | 3,316 |
| Sep 22, 2025 | 6.94 | 6.94 | 6.72 | 6.75 | 6.61 | -1.17% | 9,790 |
| Sep 19, 2025 | 6.95 | 6.95 | 6.68 | 6.83 | 6.69 | 2.25% | 7,078 |
| Sep 18, 2025 | 6.70 | 6.85 | 6.55 | 6.68 | 6.55 | -1.04% | 13,030 |
| Sep 17, 2025 | 6.84 | 6.84 | 6.71 | 6.75 | 6.61 | 0.75% | 5,354 |
| Sep 16, 2025 | 6.91 | 6.91 | 6.70 | 6.70 | 6.57 | -1.90% | 9,872 |
| Sep 15, 2025 | 6.83 | 6.83 | 6.72 | 6.83 | 6.69 | 1.64% | 9,251 |
| Sep 12, 2025 | 6.69 | 6.89 | 6.58 | 6.72 | 6.58 | 0.30% | 17,318 |
| Sep 11, 2025 | 6.72 | 6.78 | 6.70 | 6.70 | 6.57 | 0.75% | 4,234 |
| Sep 10, 2025 | 6.64 | 6.85 | 6.59 | 6.65 | 6.52 | 1.37% | 18,653 |
| Sep 9, 2025 | 6.50 | 6.65 | 6.48 | 6.56 | 6.43 | 0.15% | 12,809 |
| Sep 8, 2025 | 6.61 | 6.61 | 6.51 | 6.55 | 6.42 | -1.65% | 7,169 |
| Sep 5, 2025 | 6.90 | 6.99 | 6.66 | 6.66 | 6.53 | -2.35% | 40,131 |
| Sep 4, 2025 | 6.58 | 6.82 | 6.58 | 6.82 | 6.68 | 3.49% | 32,447 |
| Sep 3, 2025 | 6.30 | 6.59 | 6.30 | 6.59 | 6.46 | 4.60% | 34,266 |
| Sep 2, 2025 | 6.03 | 6.31 | 5.98 | 6.30 | 6.17 | 4.83% | 32,226 |
| Aug 29, 2025 | 6.00 | 6.02 | 5.99 | 6.01 | 5.89 | 0.17% | 22,303 |
| Aug 28, 2025 | 5.92 | 6.00 | 5.92 | 6.00 | 5.88 | 1.01% | 6,412 |
| Aug 27, 2025 | 5.91 | 5.97 | 5.91 | 5.94 | 5.82 | 0.51% | 16,388 |
| Aug 26, 2025 | 5.85 | 5.93 | 5.80 | 5.91 | 5.79 | 2.96% | 20,720 |
| Aug 25, 2025 | 5.71 | 5.86 | 5.70 | 5.74 | 5.62 | 1.06% | 14,561 |
| Aug 22, 2025 | 5.97 | 5.97 | 5.67 | 5.68 | 5.57 | -2.41% | 29,757 |
| Aug 21, 2025 | 5.88 | 5.89 | 5.76 | 5.82 | 5.70 | 0.69% | 11,844 |
| Aug 20, 2025 | 5.86 | 5.95 | 5.78 | 5.78 | 5.66 | -1.70% | 6,963 |
| Aug 19, 2025 | 5.98 | 6.00 | 5.82 | 5.88 | 5.76 | -1.34% | 13,412 |
| Aug 18, 2025 | 5.89 | 6.00 | 5.89 | 5.96 | 5.84 | 2.05% | 56,015 |
| Aug 15, 2025 | 5.88 | 5.89 | 5.84 | 5.84 | 5.72 | 0.86% | 6,888 |
| Aug 14, 2025 | 5.75 | 5.85 | 5.73 | 5.79 | 5.67 | 0.52% | 17,816 |
| Aug 13, 2025 | 5.80 | 5.80 | 5.72 | 5.76 | 5.64 | -0.52% | 12,681 |
| Aug 12, 2025 | 5.87 | 5.89 | 5.79 | 5.79 | 5.67 | -1.03% | 13,375 |
| Aug 11, 2025 | 5.83 | 5.85 | 5.67 | 5.85 | 5.73 | 1.74% | 12,696 |
| Aug 8, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.63 | -0.86% | 15,286 |
| Aug 7, 2025 | 5.81 | 5.87 | 5.80 | 5.80 | 5.68 | -0.51% | 6,117 |
| Aug 6, 2025 | 5.89 | 5.89 | 5.80 | 5.83 | 5.71 | 0.52% | 8,299 |
| Aug 5, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.68 | -1.69% | 36,052 |
| Aug 1, 2025 | 5.88 | 5.90 | 5.82 | 5.90 | 5.78 | -0.17% | 2,476 |
| Jul 31, 2025 | 5.94 | 5.94 | 5.90 | 5.91 | 5.79 | -0.34% | 3,234 |
| Jul 30, 2025 | 5.90 | 5.93 | 5.89 | 5.93 | 5.81 | 0.68% | 3,199 |
| Jul 29, 2025 | 5.86 | 5.89 | 5.80 | 5.89 | 5.77 | 0.51% | 8,233 |
| Jul 28, 2025 | 5.90 | 5.91 | 5.86 | 5.86 | 5.74 | -0.34% | 6,883 |
| Jul 25, 2025 | 5.98 | 5.98 | 5.80 | 5.88 | 5.76 | -1.34% | 19,998 |
| Jul 24, 2025 | 5.96 | 5.98 | 5.95 | 5.96 | 5.84 | 0.51% | 9,401 |
| Jul 23, 2025 | 5.95 | 5.95 | 5.93 | 5.93 | 5.81 | -0.17% | 10,624 |
| Jul 22, 2025 | 5.95 | 5.97 | 5.92 | 5.94 | 5.82 | 0.85% | 5,613 |
| Jul 21, 2025 | 5.90 | 5.93 | 5.82 | 5.89 | 5.77 | 0.34% | 28,681 |
| Jul 18, 2025 | 5.81 | 5.90 | 5.80 | 5.87 | 5.75 | 1.21% | 4,205 |
| Jul 17, 2025 | 5.97 | 5.98 | 5.80 | 5.80 | 5.68 | -2.52% | 10,516 |
| Jul 16, 2025 | 5.80 | 5.95 | 5.72 | 5.95 | 5.83 | 2.94% | 22,316 |