Alvopetro Energy Ltd. (TSXV:ALV)
Canada
· Delayed Price · Currency is CAD 8.70
+0.01 (0.12%)
Apr 28, 2026, 3:59 PM EST
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.80 | 8.91 | 8.35 | 8.70 | 8.70 | 0.12% | 42,720 |
| Apr 27, 2026 | 8.39 | 8.70 | 8.39 | 8.69 | 8.69 | 3.70% | 56,171 |
| Apr 24, 2026 | 8.51 | 8.60 | 8.35 | 8.38 | 8.38 | -1.30% | 29,391 |
| Apr 23, 2026 | 8.21 | 8.55 | 8.21 | 8.49 | 8.49 | 3.79% | 29,727 |
| Apr 22, 2026 | 8.20 | 8.33 | 8.10 | 8.18 | 8.18 | 0.99% | 17,225 |
| Apr 21, 2026 | 8.07 | 8.18 | 7.95 | 8.10 | 8.10 | 0.25% | 55,540 |
| Apr 20, 2026 | 8.35 | 8.47 | 8.06 | 8.08 | 8.08 | -1.70% | 38,470 |
| Apr 17, 2026 | 8.30 | 8.40 | 8.08 | 8.22 | 8.22 | -3.52% | 122,471 |
| Apr 16, 2026 | 8.48 | 8.88 | 8.42 | 8.52 | 8.52 | -0.93% | 137,354 |
| Apr 15, 2026 | 8.34 | 8.76 | 8.34 | 8.60 | 8.60 | 0.58% | 122,639 |
| Apr 14, 2026 | 8.99 | 9.00 | 8.36 | 8.55 | 8.55 | -5.11% | 101,599 |
| Apr 13, 2026 | 8.89 | 9.16 | 8.89 | 9.01 | 9.01 | 1.58% | 65,711 |
| Apr 10, 2026 | 8.78 | 9.00 | 8.78 | 8.87 | 8.87 | -0.78% | 31,128 |
| Apr 9, 2026 | 9.10 | 9.13 | 8.85 | 8.94 | 8.94 | -1.32% | 65,292 |
| Apr 8, 2026 | 8.71 | 9.12 | 8.70 | 9.06 | 9.06 | -1.09% | 75,004 |
| Apr 7, 2026 | 9.29 | 9.30 | 9.15 | 9.16 | 9.16 | -0.33% | 43,815 |
| Apr 6, 2026 | 9.51 | 9.64 | 9.01 | 9.19 | 9.19 | -5.84% | 73,761 |
| Apr 2, 2026 | 9.93 | 10.05 | 9.74 | 9.76 | 9.76 | 3.83% | 93,623 |
| Apr 1, 2026 | 9.53 | 9.69 | 8.87 | 9.40 | 9.40 | -1.36% | 111,155 |
| Mar 31, 2026 | 10.54 | 10.54 | 9.48 | 9.53 | 9.53 | -9.06% | 140,135 |
| Mar 30, 2026 | 10.50 | 10.50 | 10.20 | 10.48 | 10.31 | 5.65% | 155,001 |
| Mar 27, 2026 | 9.60 | 10.01 | 9.50 | 9.92 | 9.76 | 4.42% | 133,471 |
| Mar 26, 2026 | 9.61 | 9.65 | 9.40 | 9.50 | 9.35 | - | 42,954 |
| Mar 25, 2026 | 8.87 | 9.50 | 8.87 | 9.50 | 9.35 | 2.93% | 57,039 |
| Mar 24, 2026 | 9.15 | 9.23 | 9.05 | 9.23 | 9.08 | 1.88% | 51,799 |
| Mar 23, 2026 | 8.51 | 9.15 | 8.51 | 9.06 | 8.92 | 3.78% | 63,017 |
| Mar 20, 2026 | 9.08 | 9.08 | 8.38 | 8.73 | 8.59 | -1.91% | 36,559 |
| Mar 19, 2026 | 9.00 | 9.19 | 8.80 | 8.90 | 8.76 | 1.48% | 114,839 |
| Mar 18, 2026 | 8.47 | 8.96 | 8.41 | 8.77 | 8.63 | 5.54% | 85,969 |
| Mar 17, 2026 | 8.16 | 8.47 | 8.16 | 8.31 | 8.18 | 2.09% | 42,743 |
| Mar 16, 2026 | 8.16 | 8.20 | 8.05 | 8.14 | 8.01 | 0.37% | 27,135 |
| Mar 13, 2026 | 8.15 | 8.20 | 8.00 | 8.11 | 7.98 | -0.37% | 58,164 |
| Mar 12, 2026 | 8.10 | 8.17 | 8.08 | 8.14 | 8.01 | 1.12% | 61,837 |
| Mar 11, 2026 | 8.19 | 8.19 | 8.00 | 8.05 | 7.92 | -1.59% | 43,230 |
| Mar 10, 2026 | 8.29 | 8.29 | 8.00 | 8.18 | 8.05 | -1.56% | 29,697 |
| Mar 9, 2026 | 8.47 | 8.49 | 8.26 | 8.31 | 8.18 | 0.12% | 54,185 |
| Mar 6, 2026 | 8.25 | 8.37 | 8.12 | 8.30 | 8.17 | 0.97% | 48,772 |
| Mar 5, 2026 | 8.49 | 8.49 | 8.16 | 8.22 | 8.09 | -0.60% | 39,165 |
| Mar 4, 2026 | 8.41 | 8.42 | 8.06 | 8.27 | 8.14 | -0.96% | 29,345 |
| Mar 3, 2026 | 8.22 | 8.48 | 8.10 | 8.35 | 8.22 | 1.58% | 41,472 |
| Mar 2, 2026 | 8.60 | 8.60 | 8.15 | 8.22 | 8.09 | -0.36% | 130,557 |
| Feb 27, 2026 | 8.16 | 8.25 | 8.05 | 8.25 | 8.12 | 1.35% | 34,297 |
| Feb 26, 2026 | 7.95 | 8.15 | 7.91 | 8.14 | 8.01 | 2.39% | 24,181 |
| Feb 25, 2026 | 8.03 | 8.24 | 7.95 | 7.95 | 7.82 | -0.87% | 14,726 |
| Feb 24, 2026 | 7.92 | 8.08 | 7.91 | 8.02 | 7.89 | 0.25% | 30,472 |
| Feb 23, 2026 | 8.28 | 8.28 | 8.00 | 8.00 | 7.87 | -0.62% | 28,534 |
| Feb 20, 2026 | 8.15 | 8.23 | 7.95 | 8.05 | 7.92 | -1.59% | 106,684 |
| Feb 19, 2026 | 8.31 | 8.31 | 8.10 | 8.18 | 8.05 | 0.37% | 30,778 |
| Feb 18, 2026 | 8.19 | 8.44 | 8.15 | 8.15 | 8.02 | 0.87% | 92,161 |
| Feb 17, 2026 | 8.06 | 8.10 | 8.00 | 8.08 | 7.95 | 0.25% | 19,788 |
| Feb 13, 2026 | 7.99 | 8.10 | 7.89 | 8.06 | 7.93 | 2.94% | 23,360 |
| Feb 12, 2026 | 8.21 | 8.21 | 7.83 | 7.83 | 7.71 | -1.14% | 46,029 |
| Feb 11, 2026 | 8.18 | 8.19 | 7.70 | 7.92 | 7.79 | -1.37% | 68,839 |
| Feb 10, 2026 | 7.76 | 8.13 | 7.73 | 8.03 | 7.90 | 3.75% | 87,452 |
| Feb 9, 2026 | 7.49 | 7.75 | 7.49 | 7.74 | 7.62 | 4.45% | 36,650 |
| Feb 6, 2026 | 7.25 | 7.50 | 7.25 | 7.41 | 7.29 | 3.64% | 23,711 |
| Feb 5, 2026 | 7.29 | 7.41 | 7.10 | 7.15 | 7.04 | -1.92% | 42,091 |
| Feb 4, 2026 | 7.14 | 7.29 | 7.11 | 7.29 | 7.17 | 2.39% | 11,151 |
| Feb 3, 2026 | 6.96 | 7.20 | 6.95 | 7.12 | 7.01 | 2.01% | 26,532 |
| Feb 2, 2026 | 7.20 | 7.20 | 6.76 | 6.98 | 6.87 | -0.43% | 34,579 |
| Jan 30, 2026 | 7.05 | 7.16 | 6.90 | 7.01 | 6.90 | 0.43% | 47,170 |
| Jan 29, 2026 | 7.31 | 7.31 | 6.90 | 6.98 | 6.87 | 0.87% | 41,944 |
| Jan 28, 2026 | 7.05 | 7.30 | 6.80 | 6.92 | 6.81 | -2.40% | 73,334 |
| Jan 27, 2026 | 7.15 | 7.25 | 7.05 | 7.09 | 6.98 | -0.70% | 34,494 |
| Jan 26, 2026 | 7.00 | 7.20 | 7.00 | 7.14 | 7.03 | 0.14% | 57,204 |
| Jan 23, 2026 | 7.12 | 7.17 | 7.00 | 7.13 | 7.02 | -0.28% | 27,430 |
| Jan 22, 2026 | 7.02 | 7.15 | 6.98 | 7.15 | 7.04 | 2.44% | 38,402 |
| Jan 21, 2026 | 7.07 | 7.08 | 6.97 | 6.98 | 6.87 | -1.13% | 28,497 |
| Jan 20, 2026 | 6.95 | 7.07 | 6.94 | 7.06 | 6.95 | 2.32% | 65,580 |
| Jan 19, 2026 | 6.84 | 6.97 | 6.83 | 6.90 | 6.79 | 0.29% | 28,753 |
| Jan 16, 2026 | 6.86 | 6.94 | 6.77 | 6.88 | 6.77 | 1.18% | 35,001 |
| Jan 15, 2026 | 6.93 | 6.95 | 6.80 | 6.80 | 6.69 | -0.73% | 28,527 |
| Jan 14, 2026 | 6.88 | 6.95 | 6.84 | 6.85 | 6.74 | -0.44% | 28,327 |
| Jan 13, 2026 | 6.69 | 6.88 | 6.65 | 6.88 | 6.77 | 3.15% | 59,946 |
| Jan 12, 2026 | 6.70 | 6.74 | 6.51 | 6.67 | 6.56 | 1.06% | 42,471 |
| Jan 9, 2026 | 6.55 | 6.64 | 6.45 | 6.60 | 6.49 | 2.33% | 37,005 |
| Jan 8, 2026 | 6.50 | 6.53 | 6.35 | 6.45 | 6.35 | 0.16% | 30,326 |
| Jan 7, 2026 | 6.47 | 6.55 | 6.32 | 6.44 | 6.34 | -0.16% | 45,966 |
| Jan 6, 2026 | 6.69 | 6.69 | 6.43 | 6.45 | 6.35 | -3.59% | 55,470 |
| Jan 5, 2026 | 6.98 | 6.98 | 6.51 | 6.69 | 6.58 | -3.74% | 75,876 |
| Jan 2, 2026 | 6.94 | 7.00 | 6.93 | 6.95 | 6.84 | -0.57% | 57,882 |
| Dec 31, 2025 | 6.97 | 6.99 | 6.90 | 6.99 | 6.88 | 0.87% | 47,903 |
| Dec 30, 2025 | 6.91 | 6.93 | 6.77 | 6.93 | 6.66 | 2.82% | 63,468 |
| Dec 29, 2025 | 6.90 | 6.90 | 6.66 | 6.74 | 6.48 | 3.06% | 110,807 |
| Dec 24, 2025 | 6.55 | 6.58 | 6.50 | 6.54 | 6.28 | 0.62% | 15,475 |
| Dec 23, 2025 | 6.50 | 6.55 | 6.30 | 6.50 | 6.24 | 0.62% | 72,489 |
| Dec 22, 2025 | 6.57 | 6.57 | 6.45 | 6.46 | 6.21 | -1.67% | 52,212 |
| Dec 19, 2025 | 6.41 | 6.57 | 6.40 | 6.57 | 6.31 | 3.30% | 42,242 |
| Dec 18, 2025 | 6.25 | 6.37 | 6.24 | 6.36 | 6.11 | 2.58% | 65,492 |
| Dec 17, 2025 | 6.22 | 6.41 | 6.08 | 6.20 | 5.96 | 1.97% | 76,014 |
| Dec 16, 2025 | 6.19 | 6.19 | 6.08 | 6.08 | 5.84 | -1.14% | 41,372 |
| Dec 15, 2025 | 6.15 | 6.30 | 6.14 | 6.15 | 5.91 | 0.33% | 17,028 |
| Dec 12, 2025 | 6.11 | 6.13 | 6.11 | 6.13 | 5.89 | 0.33% | 6,011 |
| Dec 11, 2025 | 6.20 | 6.20 | 6.02 | 6.11 | 5.87 | 0.99% | 9,023 |
| Dec 10, 2025 | 6.07 | 6.09 | 5.99 | 6.05 | 5.81 | -0.33% | 27,066 |
| Dec 9, 2025 | 6.18 | 6.18 | 6.07 | 6.07 | 5.83 | -0.98% | 5,608 |
| Dec 8, 2025 | 6.31 | 6.31 | 6.12 | 6.13 | 5.89 | -2.31% | 21,609 |
| Dec 5, 2025 | 6.08 | 6.28 | 6.08 | 6.28 | 6.03 | 2.70% | 26,633 |
| Dec 4, 2025 | 6.13 | 6.15 | 6.09 | 6.11 | 5.87 | 0.33% | 8,301 |
| Dec 3, 2025 | 6.10 | 6.15 | 6.06 | 6.09 | 5.85 | 0.16% | 9,472 |