Alvopetro Energy Ltd. ALV
TSXV · Kanada · Enerji Mineralleri
CAD 9,72-0,13 (-%1,32)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |