Alvopetro Energy Ltd. ALV
TSXV · Canada · Energy Minerals
CAD 9.72-0.13 (-1.32%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 9.72 | -1.32% | CAD 9.84 | CAD 9.84 | CAD 9.65 | 27.50K |
| 2026-09-30 | CAD 9.85 | +1.34% | CAD 9.77 | CAD 9.97 | CAD 9.75 | 17.70K |
| 2026-09-29 | CAD 9.72 | -3.48% | CAD 10.07 | CAD 10.11 | CAD 9.70 | 26.80K |
| 2026-09-28 | CAD 10.07 | +1.41% | CAD 9.99 | CAD 10.13 | CAD 9.95 | 36.00K |
| 2026-09-25 | CAD 9.93 | -0.30% | CAD 9.90 | CAD 9.98 | CAD 9.76 | 40.90K |
| 2026-09-24 | CAD 9.96 | +2.15% | CAD 9.99 | CAD 10.20 | CAD 9.75 | 30.80K |
| 2026-09-23 | CAD 9.75 | -2.50% | CAD 9.79 | CAD 9.90 | CAD 9.75 | 16.90K |
| 2026-09-22 | CAD 10.00 | -0.30% | CAD 10.00 | CAD 10.05 | CAD 9.74 | 83.70K |
| 2026-09-21 | CAD 10.03 | -4.39% | CAD 10.50 | CAD 10.50 | CAD 10.03 | 52.90K |
| 2026-09-18 | CAD 10.49 | -2.69% | CAD 10.84 | CAD 10.84 | CAD 10.11 | 33.60K |
| 2026-09-17 | CAD 10.78 | 0.00% | CAD 10.53 | CAD 10.97 | CAD 10.53 | 16.40K |
| 2026-09-16 | CAD 10.78 | -1.46% | CAD 11.11 | CAD 11.11 | CAD 10.65 | 33.00K |
| 2026-09-15 | CAD 10.94 | -0.18% | CAD 11.06 | CAD 11.08 | CAD 10.50 | 61.10K |
| 2026-09-14 | CAD 10.96 | -1.70% | CAD 11.17 | CAD 11.23 | CAD 10.90 | 18.30K |
| 2026-09-11 | CAD 11.15 | +0.45% | CAD 11.09 | CAD 11.45 | CAD 11.07 | 68.50K |
| 2026-09-10 | CAD 11.10 | +0.09% | CAD 10.95 | CAD 11.10 | CAD 10.82 | 58.40K |
| 2026-09-09 | CAD 11.09 | +3.45% | CAD 10.74 | CAD 11.10 | CAD 10.66 | 33.30K |
| 2026-09-08 | CAD 10.72 | +1.90% | CAD 10.52 | CAD 10.72 | CAD 10.48 | 15.70K |
| 2026-09-04 | CAD 10.52 | -0.85% | CAD 10.73 | CAD 10.73 | CAD 10.13 | 16.60K |
| 2026-09-03 | CAD 10.61 | -2.30% | CAD 10.89 | CAD 10.98 | CAD 10.54 | 45.40K |
| 2026-09-02 | CAD 10.86 | +2.55% | CAD 10.60 | CAD 11.00 | CAD 10.50 | 75.10K |
| 2026-09-01 | CAD 10.59 | -0.28% | CAD 10.67 | CAD 10.67 | CAD 10.45 | 41.20K |
| 2026-08-31 | CAD 10.62 | +4.73% | CAD 10.26 | CAD 10.68 | CAD 10.26 | 86.10K |
| 2026-08-28 | CAD 10.14 | -2.03% | CAD 10.39 | CAD 10.40 | CAD 10.14 | 44.70K |
| 2026-08-27 | CAD 10.35 | +4.44% | CAD 9.94 | CAD 10.40 | CAD 9.81 | 54.00K |
| 2026-08-26 | CAD 9.91 | +1.12% | CAD 9.90 | CAD 9.95 | CAD 9.83 | 10.00K |
| 2026-08-25 | CAD 9.80 | +0.51% | CAD 9.97 | CAD 9.97 | CAD 9.70 | 15.00K |
| 2026-08-24 | CAD 9.75 | -2.30% | CAD 9.98 | CAD 10.00 | CAD 9.65 | 22.00K |
| 2026-08-21 | CAD 9.98 | +0.30% | CAD 10.24 | CAD 10.24 | CAD 9.92 | 14.30K |
| 2026-08-20 | CAD 9.95 | +1.12% | CAD 9.94 | CAD 10.03 | CAD 9.89 | 36.40K |
| 2026-08-19 | CAD 9.84 | -1.80% | CAD 10.07 | CAD 10.07 | CAD 9.80 | 22.60K |
| 2026-08-18 | CAD 10.02 | -1.96% | CAD 10.15 | CAD 10.25 | CAD 10.02 | 37.80K |
| 2026-08-17 | CAD 10.22 | +0.59% | CAD 10.16 | CAD 10.22 | CAD 10.10 | 22.80K |
| 2026-08-14 | CAD 10.16 | +2.32% | CAD 10.11 | CAD 10.26 | CAD 9.77 | 52.90K |
| 2026-08-13 | CAD 9.93 | 0.00% | CAD 9.89 | CAD 10.18 | CAD 9.84 | 48.00K |
| 2026-08-12 | CAD 9.93 | +1.02% | CAD 9.95 | CAD 9.96 | CAD 9.85 | 28.30K |
| 2026-08-11 | CAD 9.83 | +0.20% | CAD 9.91 | CAD 9.92 | CAD 9.76 | 25.10K |
| 2026-08-10 | CAD 9.81 | +1.55% | CAD 9.94 | CAD 9.97 | CAD 9.76 | 50.10K |
| 2026-08-07 | CAD 9.66 | -0.41% | CAD 9.80 | CAD 9.80 | CAD 9.55 | 23.10K |
| 2026-08-06 | CAD 9.70 | -1.32% | CAD 9.61 | CAD 10.01 | CAD 9.53 | 38.90K |
| 2026-08-05 | CAD 9.83 | -0.20% | CAD 10.00 | CAD 10.00 | CAD 9.70 | 19.90K |
| 2026-08-04 | CAD 9.85 | +0.82% | CAD 9.93 | CAD 9.93 | CAD 9.60 | 36.00K |
| 2026-07-31 | CAD 9.77 | +1.35% | CAD 9.57 | CAD 9.93 | CAD 9.57 | 24.80K |
| 2026-07-30 | CAD 9.64 | +1.15% | CAD 9.86 | CAD 9.86 | CAD 9.51 | 10.60K |
| 2026-07-29 | CAD 9.53 | +0.85% | CAD 9.46 | CAD 9.77 | CAD 9.46 | 19.70K |
| 2026-07-28 | CAD 9.45 | -2.58% | CAD 9.78 | CAD 9.78 | CAD 9.43 | 24.80K |
| 2026-07-27 | CAD 9.70 | -2.61% | CAD 9.95 | CAD 9.95 | CAD 9.65 | 59.10K |
| 2026-07-24 | CAD 9.96 | -0.90% | CAD 10.10 | CAD 10.10 | CAD 9.90 | 34.70K |
| 2026-07-23 | CAD 10.05 | +2.03% | CAD 9.99 | CAD 10.09 | CAD 9.85 | 27.90K |
| 2026-07-22 | CAD 9.85 | -0.40% | CAD 9.97 | CAD 10.07 | CAD 9.75 | 27.70K |
| 2026-07-21 | CAD 9.89 | +1.75% | CAD 9.88 | CAD 10.04 | CAD 9.65 | 68.20K |
| 2026-07-20 | CAD 9.72 | +4.40% | CAD 9.56 | CAD 9.74 | CAD 9.40 | 57.10K |
| 2026-07-17 | CAD 9.31 | +3.91% | CAD 9.24 | CAD 9.59 | CAD 9.10 | 101.20K |
| 2026-07-16 | CAD 8.96 | -4.17% | CAD 9.35 | CAD 9.45 | CAD 8.85 | 38.30K |
| 2026-07-15 | CAD 9.35 | +1.63% | CAD 9.27 | CAD 9.46 | CAD 9.24 | 44.70K |
| 2026-07-14 | CAD 9.20 | +3.25% | CAD 9.12 | CAD 9.30 | CAD 8.93 | 51.80K |
| 2026-07-13 | CAD 8.91 | +2.65% | CAD 8.98 | CAD 9.29 | CAD 8.82 | 84.00K |
| 2026-07-10 | CAD 8.68 | -1.48% | CAD 8.66 | CAD 8.79 | CAD 8.65 | 47.90K |
| 2026-07-09 | CAD 8.81 | -1.78% | CAD 9.11 | CAD 9.11 | CAD 8.61 | 44.80K |
| 2026-07-08 | CAD 8.97 | +2.40% | CAD 8.81 | CAD 9.06 | CAD 8.67 | 58.60K |
| 2026-07-07 | CAD 8.76 | -4.68% | CAD 9.50 | CAD 9.50 | CAD 8.74 | 85.50K |
| 2026-07-06 | CAD 9.19 | +5.88% | CAD 9.34 | CAD 9.36 | CAD 8.73 | 109.10K |
| 2026-07-03 | CAD 8.68 | +0.12% | CAD 8.97 | CAD 8.97 | CAD 8.59 | 14.30K |
| 2026-07-02 | CAD 8.67 | +0.46% | CAD 8.85 | CAD 9.34 | CAD 8.58 | 94.10K |
| 2026-06-30 | CAD 8.63 | -2.27% | CAD 8.83 | CAD 8.83 | CAD 8.50 | 26.20K |
| 2026-06-29 | CAD 8.83 | +2.56% | CAD 9.00 | CAD 9.00 | CAD 8.53 | 83.40K |
| 2026-06-26 | CAD 8.61 | -3.15% | CAD 8.90 | CAD 8.90 | CAD 8.60 | 37.70K |
| 2026-06-25 | CAD 8.89 | +1.60% | CAD 8.85 | CAD 8.90 | CAD 8.64 | 26.20K |
| 2026-06-24 | CAD 8.75 | +0.23% | CAD 8.99 | CAD 8.99 | CAD 8.65 | 21.20K |
| 2026-06-23 | CAD 8.73 | -2.35% | CAD 8.97 | CAD 8.97 | CAD 8.57 | 44.70K |
| 2026-06-22 | CAD 8.94 | -2.93% | CAD 9.24 | CAD 9.24 | CAD 8.82 | 22.30K |
| 2026-06-19 | CAD 9.21 | +4.78% | CAD 8.91 | CAD 9.22 | CAD 8.84 | 24.30K |
| 2026-06-18 | CAD 8.79 | -0.45% | CAD 8.83 | CAD 8.89 | CAD 8.50 | 45.30K |
| 2026-06-17 | CAD 8.83 | -0.45% | CAD 8.79 | CAD 8.93 | CAD 8.75 | 31.30K |
| 2026-06-16 | CAD 8.87 | 0.00% | CAD 8.89 | CAD 8.97 | CAD 8.78 | 27.40K |
| 2026-06-15 | CAD 8.87 | -2.53% | CAD 9.00 | CAD 9.00 | CAD 8.66 | 101.60K |
| 2026-06-12 | CAD 9.10 | +3.53% | CAD 9.00 | CAD 9.11 | CAD 8.81 | 144.50K |
| 2026-06-11 | CAD 8.79 | -1.73% | CAD 8.95 | CAD 8.98 | CAD 8.72 | 28.80K |
| 2026-06-10 | CAD 8.94 | +3.41% | CAD 8.65 | CAD 8.98 | CAD 8.65 | 56.20K |
| 2026-06-09 | CAD 8.65 | -3.14% | CAD 8.90 | CAD 8.90 | CAD 8.51 | 34.60K |
| 2026-06-08 | CAD 8.93 | +6.18% | CAD 8.58 | CAD 9.00 | CAD 8.58 | 64.00K |
| 2026-06-05 | CAD 8.41 | -4.32% | CAD 8.78 | CAD 8.78 | CAD 8.41 | 18.20K |
| 2026-06-04 | CAD 8.79 | -0.11% | CAD 8.63 | CAD 8.79 | CAD 8.63 | 22.30K |
| 2026-06-03 | CAD 8.80 | +3.04% | CAD 8.65 | CAD 8.84 | CAD 8.60 | 55.20K |
| 2026-06-02 | CAD 8.54 | +1.55% | CAD 8.41 | CAD 8.55 | CAD 8.41 | 69.00K |
| 2026-06-01 | CAD 8.41 | +1.45% | CAD 8.30 | CAD 8.49 | CAD 8.30 | 55.10K |
| 2026-05-29 | CAD 8.29 | +0.61% | CAD 8.20 | CAD 8.29 | CAD 8.13 | 12.80K |
| 2026-05-28 | CAD 8.24 | -0.12% | CAD 8.26 | CAD 8.37 | CAD 8.19 | 14.80K |
| 2026-05-27 | CAD 8.25 | -0.72% | CAD 8.34 | CAD 8.34 | CAD 8.21 | 16.10K |
| 2026-05-26 | CAD 8.31 | +2.59% | CAD 8.10 | CAD 8.35 | CAD 8.10 | 42.60K |