Alvopetro Energy Ltd. ALVOF
6.30 USD -0.08 (-1.25%)
Regular-session close
6.30 Day range 6.40
4.22 52-week range 8.22
- YTD
- +24.26%
- 1 year
- +45.16%
ALVOF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | -0.08 | -1.25% | 1,950 |
| Nov 12, 2026 | 6.51 | 6.51 | 6.36 | 6.38 | -0.10 | -1.54% | 11,300 |
| Nov 11, 2026 | 6.48 | 6.51 | 6.39 | 6.48 | +0.04 | +0.62% | 20,300 |
| Nov 10, 2026 | 6.40 | 6.51 | 6.35 | 6.44 | -0.03 | -0.46% | 17,400 |
| Nov 9, 2026 | 6.42 | 6.62 | 6.40 | 6.47 | +0.06 | +0.94% | 42,800 |
| Nov 6, 2026 | 6.35 | 6.41 | 6.13 | 6.41 | +0.05 | +0.79% | 45,900 |
| Nov 5, 2026 | 6.61 | 6.63 | 6.36 | 6.36 | -0.22 | -3.34% | 56,600 |
| Nov 4, 2026 | 6.65 | 6.71 | 6.42 | 6.58 | -0.14 | -2.08% | 28,600 |
| Nov 3, 2026 | 6.79 | 6.81 | 6.70 | 6.72 | +0.02 | +0.30% | 14,700 |
| Nov 2, 2026 | 6.85 | 6.91 | 6.61 | 6.70 | -0.13 | -1.90% | 44,300 |
| Oct 30, 2026 | 6.70 | 6.94 | 6.70 | 6.83 | +0.06 | +0.89% | 32,500 |
| Oct 29, 2026 | 6.74 | 6.78 | 6.74 | 6.77 | 0.00 | 0.00% | 11,200 |
| Oct 28, 2026 | 6.89 | 6.89 | 6.70 | 6.77 | +0.04 | +0.59% | 38,400 |
| Oct 27, 2026 | 6.80 | 6.81 | 6.70 | 6.73 | -0.06 | -0.88% | 13,000 |
| Oct 26, 2026 | 6.93 | 6.93 | 6.71 | 6.79 | -0.14 | -2.02% | 13,800 |
| Oct 23, 2026 | 6.74 | 7.12 | 6.74 | 6.93 | +0.25 | +3.74% | 42,800 |
| Oct 22, 2026 | 6.64 | 6.78 | 6.64 | 6.68 | +0.03 | +0.45% | 18,700 |
| Oct 21, 2026 | 6.75 | 6.75 | 6.58 | 6.65 | -0.10 | -1.48% | 25,200 |
| Oct 20, 2026 | 7.00 | 7.00 | 6.71 | 6.75 | -0.09 | -1.32% | 27,400 |
| Oct 19, 2026 | 6.95 | 6.98 | 6.84 | 6.84 | -0.02 | -0.29% | 31,000 |
| Oct 16, 2026 | 6.75 | 6.88 | 6.75 | 6.86 | +0.20 | +3.00% | 21,500 |
| Oct 15, 2026 | 6.57 | 6.71 | 6.54 | 6.66 | +0.16 | +2.46% | 40,100 |
| Oct 14, 2026 | 6.52 | 6.68 | 6.50 | 6.50 | -0.08 | -1.22% | 29,700 |
| Oct 13, 2026 | 6.41 | 6.62 | 6.34 | 6.58 | +0.17 | +2.65% | 31,600 |
| Oct 12, 2026 | 6.30 | 6.50 | 6.30 | 6.41 | -0.01 | -0.16% | 29,200 |
| Oct 9, 2026 | 6.50 | 6.51 | 6.35 | 6.42 | -0.10 | -1.53% | 45,500 |
| Oct 8, 2026 | 6.26 | 6.57 | 6.00 | 6.52 | 0.00 | 0.00% | 48,000 |
| Oct 7, 2026 | 6.80 | 6.80 | 6.40 | 6.52 | -0.28 | -4.12% | 84,500 |
| Oct 6, 2026 | 6.77 | 7.07 | 6.76 | 6.80 | -0.15 | -2.16% | 15,300 |
| Oct 5, 2026 | 6.84 | 6.95 | 6.80 | 6.95 | 0.00 | 0.00% | 69,300 |
| Oct 2, 2026 | 6.78 | 6.95 | 6.74 | 6.95 | +0.13 | +1.91% | 19,600 |
| Oct 1, 2026 | 6.82 | 6.89 | 6.78 | 6.82 | -0.06 | -0.87% | 10,800 |
| Sep 30, 2026 | 7.31 | 7.31 | 6.79 | 6.88 | +0.01 | +0.15% | 26,100 |
| Sep 29, 2026 | 7.01 | 7.12 | 6.83 | 6.87 | -0.27 | -3.78% | 87,800 |
| Sep 28, 2026 | 7.02 | 7.15 | 7.02 | 7.14 | +0.11 | +1.56% | 42,100 |
| Sep 25, 2026 | 7.00 | 7.04 | 6.93 | 7.03 | -0.06 | -0.85% | 23,900 |
| Sep 24, 2026 | 6.91 | 7.32 | 6.90 | 7.09 | +0.17 | +2.46% | 28,400 |
| Sep 23, 2026 | 7.04 | 7.04 | 6.92 | 6.92 | -0.12 | -1.70% | 39,700 |
| Sep 22, 2026 | 7.16 | 7.16 | 6.94 | 7.04 | -0.16 | -2.22% | 201,700 |
| Sep 21, 2026 | 7.40 | 7.53 | 7.16 | 7.20 | -0.27 | -3.61% | 81,300 |
| Sep 18, 2026 | 7.70 | 7.71 | 7.25 | 7.47 | -0.23 | -2.99% | 100,800 |
| Sep 17, 2026 | 7.90 | 7.90 | 7.65 | 7.70 | -0.01 | -0.13% | 31,700 |
| Sep 16, 2026 | 7.89 | 7.90 | 7.60 | 7.71 | -0.17 | -2.16% | 71,000 |
| Sep 15, 2026 | 7.89 | 7.94 | 7.43 | 7.88 | -0.09 | -1.13% | 104,100 |
| Sep 14, 2026 | 7.63 | 8.08 | 7.63 | 7.97 | -0.06 | -0.75% | 48,300 |
| Sep 11, 2026 | 8.03 | 8.22 | 7.98 | 8.03 | 0.00 | 0.00% | 91,900 |
| Sep 10, 2026 | 7.97 | 8.05 | 7.95 | 8.03 | +0.04 | +0.50% | 129,200 |
| Sep 9, 2026 | 7.69 | 8.00 | 7.69 | 7.99 | +0.27 | +3.50% | 119,100 |
| Sep 8, 2026 | 7.63 | 7.75 | 7.63 | 7.72 | +0.12 | +1.58% | 81,000 |
| Sep 4, 2026 | 7.58 | 7.67 | 7.30 | 7.60 | -0.03 | -0.39% | 43,500 |
| Sep 3, 2026 | 7.80 | 7.94 | 7.61 | 7.63 | -0.17 | -2.18% | 52,700 |
| Sep 2, 2026 | 7.60 | 7.95 | 7.56 | 7.80 | +0.22 | +2.90% | 51,000 |
| Sep 1, 2026 | 7.74 | 7.75 | 7.51 | 7.58 | -0.08 | -1.04% | 95,400 |
| Aug 31, 2026 | 7.53 | 7.73 | 7.35 | 7.66 | +0.31 | +4.22% | 117,200 |
| Aug 28, 2026 | 7.39 | 7.51 | 7.33 | 7.35 | -0.12 | -1.61% | 75,900 |
| Aug 27, 2026 | 7.27 | 7.49 | 7.08 | 7.47 | +0.35 | +4.92% | 24,300 |
| Aug 26, 2026 | 7.10 | 7.18 | 7.10 | 7.12 | +0.04 | +0.56% | 26,900 |
| Aug 25, 2026 | 7.18 | 7.18 | 7.04 | 7.08 | +0.02 | +0.28% | 28,200 |
| Aug 24, 2026 | 7.25 | 7.38 | 6.98 | 7.06 | -0.19 | -2.62% | 46,700 |
| Aug 21, 2026 | 7.30 | 7.33 | 7.20 | 7.25 | +0.03 | +0.42% | 32,900 |
| Aug 20, 2026 | 7.17 | 7.32 | 7.17 | 7.22 | +0.08 | +1.12% | 54,000 |
| Aug 19, 2026 | 7.32 | 7.32 | 7.12 | 7.14 | -0.11 | -1.52% | 47,700 |
| Aug 18, 2026 | 7.18 | 7.38 | 7.18 | 7.25 | -0.08 | -1.09% | 49,800 |
| Aug 17, 2026 | 7.33 | 7.39 | 7.31 | 7.33 | +0.03 | +0.41% | 32,200 |
| Aug 14, 2026 | 7.34 | 7.50 | 7.29 | 7.30 | +0.04 | +0.55% | 91,400 |
65 days, newest first. Daily bars as drawn on the ALVOF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.