OTC Markets OTCQX - Delayed Quote
USD
Alvopetro Energy Ltd. (ALVOF)
6.83
+0.06
(+0.89%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.70
6.94
6.70
6.83
6.83
32,500
Oct 29, 2026
6.74
6.78
6.74
6.77
6.77
11,200
Oct 28, 2026
6.89
6.89
6.70
6.77
6.77
38,400
Oct 27, 2026
6.80
6.81
6.70
6.73
6.73
13,000
Oct 26, 2026
6.93
6.93
6.71
6.79
6.79
13,800
Oct 23, 2026
6.74
7.12
6.74
6.93
6.93
42,800
Oct 22, 2026
6.64
6.78
6.64
6.68
6.68
18,700
Oct 21, 2026
6.75
6.75
6.58
6.65
6.65
25,200
Oct 20, 2026
7.00
7.00
6.71
6.75
6.75
27,400
Oct 19, 2026
6.95
6.98
6.84
6.84
6.84
31,000
Oct 16, 2026
6.75
6.88
6.75
6.86
6.86
21,500
Oct 15, 2026
6.57
6.71
6.54
6.66
6.66
40,100
Oct 14, 2026
6.52
6.68
6.50
6.50
6.50
29,700
Oct 13, 2026
6.41
6.62
6.34
6.58
6.58
31,600
Oct 12, 2026
6.30
6.50
6.30
6.41
6.41
29,200
Oct 9, 2026
6.50
6.51
6.35
6.42
6.42
45,500
Oct 8, 2026
6.26
6.57
6.00
6.52
6.52
48,000
Oct 7, 2026
6.80
6.80
6.40
6.52
6.52
84,500
Oct 6, 2026
6.77
7.07
6.76
6.80
6.80
15,300
Oct 5, 2026
6.84
6.95
6.80
6.95
6.95
69,300
Oct 2, 2026
6.78
6.95
6.74
6.95
6.95
19,600
Oct 1, 2026
6.82
6.89
6.78
6.82
6.82
10,800
Sep 30, 2026
7.31
7.31
6.79
6.88
6.88
26,100
Sep 29, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.01
7.12
6.83
6.87
6.87
87,800
Sep 28, 2026
7.02
7.15
7.02
7.14
7.02
42,100
Sep 25, 2026
7.00
7.04
6.93
7.03
6.91
23,900
Sep 24, 2026
6.91
7.32
6.90
7.09
6.97
28,400
Sep 23, 2026
7.04
7.04
6.92
6.92
6.80
39,700
Sep 22, 2026
7.16
7.16
6.94
7.04
6.92
201,700
Sep 21, 2026
7.40
7.53
7.16
7.20
7.08
81,300
Sep 18, 2026
7.70
7.71
7.25
7.47
7.34
100,800
Sep 17, 2026
7.90
7.90
7.65
7.70
7.57
31,700
Sep 16, 2026
7.89
7.90
7.60
7.71
7.58
71,000
Sep 15, 2026
7.89
7.94
7.43
7.88
7.75
104,100
Sep 14, 2026
7.63
8.08
7.63
7.97
7.84
48,300
Sep 11, 2026
8.03
8.22
7.98
8.03
7.90
91,900
Sep 10, 2026
7.97
8.05
7.95
8.03
7.90
129,200
Sep 9, 2026
7.69
8.00
7.69
7.99
7.86
119,100
Sep 8, 2026
7.63
7.75
7.63
7.72
7.59
81,000
Sep 4, 2026
7.58
7.67
7.30
7.60
7.47
43,500
Sep 3, 2026
7.80
7.94
7.61
7.63
7.50
52,700
Sep 2, 2026
7.60
7.95
7.56
7.80
7.67
51,000
Sep 1, 2026
7.74
7.75
7.51
7.58
7.45
95,400
Aug 31, 2026
7.53
7.73
7.35
7.66
7.53
117,200
Aug 28, 2026
7.39
7.51
7.33
7.35
7.23
75,900
Aug 27, 2026
7.27
7.49
7.08
7.47
7.34
24,300
Aug 26, 2026
7.10
7.18
7.10
7.12
7.00
26,900
Aug 25, 2026
7.18
7.18
7.04
7.08
6.96
28,200
Aug 24, 2026
7.25
7.38
6.98
7.06
6.94
46,700
Aug 21, 2026
7.30
7.33
7.20
7.25
7.13
32,900
Aug 20, 2026
7.17
7.32
7.17
7.22
7.10
54,000
Aug 19, 2026
7.32
7.32
7.12
7.14
7.02
47,700
Aug 18, 2026
7.18
7.38
7.18
7.25
7.13
49,800
Aug 17, 2026
7.33
7.39
7.31
7.33
7.21
32,200
Aug 14, 2026
7.34
7.50
7.29
7.30
7.18
91,400
Aug 13, 2026
7.07
7.30
7.03
7.26
7.14
54,800
Aug 12, 2026
7.11
7.14
7.08
7.09
6.97
27,600
Aug 11, 2026
7.15
7.15
6.93
7.09
6.97
34,500
Aug 10, 2026
7.13
7.15
6.96
7.01
6.89
62,600
Aug 7, 2026
6.99
6.99
6.85
6.92
6.80
17,700
Aug 6, 2026
7.01
7.11
6.79
6.96
6.84
102,200
Aug 5, 2026
7.03
7.05
6.88
6.96
6.84
36,600
Aug 4, 2026
6.95
7.05
6.81
7.03
6.91
44,200
Aug 3, 2026
6.93
6.95
6.83
6.95
6.83
39,000
Jul 31, 2026
7.00
7.09
6.89
6.94
6.82
61,400
Jul 30, 2026
7.00
7.00
6.80
6.85
6.73
30,600
Jul 29, 2026
6.79
6.88
6.75
6.83
6.72
64,800
Jul 28, 2026
7.04
7.04
6.69
6.72
6.60
34,000
Jul 27, 2026
7.20
7.20
6.81
6.86
6.74
52,500
Jul 24, 2026
7.15
7.15
7.01
7.05
6.93
39,000
Jul 23, 2026
7.10
7.13
6.90
7.13
7.01
53,400
Jul 22, 2026
7.09
7.14
6.92
6.96
6.84
58,100
Jul 21, 2026
6.96
7.10
6.76
7.01
6.89
102,200
Jul 20, 2026
6.95
6.95
6.70
6.92
6.80
72,700
Jul 17, 2026
6.56
6.82
6.49
6.74
6.63
96,000
Jul 16, 2026
6.70
6.71
6.34
6.39
6.29
20,300
Jul 15, 2026
6.55
6.75
6.55
6.68
6.57
32,500
Jul 14, 2026
6.29
6.54
6.29
6.54
6.43
31,800
Jul 13, 2026
6.25
6.60
6.21
6.30
6.19
34,300
Jul 10, 2026
6.20
6.20
6.12
6.12
6.02
13,600
Jul 9, 2026
6.66
6.66
6.07
6.19
6.09
36,400
Jul 8, 2026
6.75
6.75
6.11
6.18
6.08
41,700
Jul 7, 2026
6.51
6.51
6.17
6.17
6.07
33,200
Jul 6, 2026
6.50
6.55
6.12
6.47
6.36
67,200
Jul 2, 2026
6.30
6.50
6.01
6.03
5.93
27,100
Jul 1, 2026
6.12
6.12
6.04
6.05
5.95
16,800
Jun 30, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
6.06
6.11
6.02
6.02
5.92
28,800
Jun 29, 2026
6.16
6.21
6.02
6.19
5.97
16,600
Jun 26, 2026
6.22
6.22
6.08
6.12
5.90
17,400
Jun 25, 2026
6.10
6.26
6.10
6.18
5.96
40,400
Jun 24, 2026
6.18
6.18
6.11
6.11
5.90
6,600
Jun 23, 2026
6.30
6.31
6.11
6.17
5.95
56,800
Jun 22, 2026
6.89
6.89
6.22
6.29
6.07
28,000
Jun 18, 2026
6.35
6.35
6.04
6.23
6.01
30,400
Jun 17, 2026
6.31
6.34
6.25
6.34
6.11
31,800
Jun 16, 2026
6.51
6.51
6.27
6.34
6.11
63,600
Jun 15, 2026
6.46
6.46
6.13
6.35
6.12
52,200
Jun 12, 2026
6.31
6.50
6.31
6.49
6.26
58,700
Jun 11, 2026
6.37
6.40
6.28
6.28
6.05
29,000
Jun 10, 2026
6.34
6.40
6.25
6.38
6.15
49,000
Jun 9, 2026
6.35
6.35
6.15
6.23
6.01
10,100
Jun 8, 2026
6.34
6.40
6.01
6.35
6.12
81,400
Jun 5, 2026
6.26
6.27
6.09
6.14
5.92
16,600
Jun 4, 2026
6.31
6.31
6.22
6.29
6.07
11,800
Jun 3, 2026
6.24
6.35
6.20
6.33
6.10
44,100
Jun 2, 2026
6.17
6.17
6.08
6.14
5.92
36,800
Jun 1, 2026
6.03
6.13
6.03
6.11
5.89
27,700
May 29, 2026
5.93
6.01
5.92
6.01
5.79
6,100
May 28, 2026
6.00
6.03
5.92
5.92
5.71
13,600
May 27, 2026
6.00
6.03
5.93
5.99
5.78
27,700
May 26, 2026
6.00
6.03
5.95
6.03
5.81
14,300
May 22, 2026
6.00
6.05
5.97
6.01
5.79
28,900
May 21, 2026
6.20
6.20
6.04
6.05
5.83
17,400
May 20, 2026
6.35
6.35
6.16
6.16
5.94
9,200
May 19, 2026
6.29
6.43
6.27
6.28
6.06
7,200
May 18, 2026
6.24
6.30
6.24
6.25
6.03
24,700
May 15, 2026
6.18
6.29
6.15
6.23
6.01
30,700
May 14, 2026
6.24
6.30
6.14
6.15
5.93
34,100
May 13, 2026
6.39
6.39
6.21
6.25
6.03
27,000
May 12, 2026
6.59
6.59
6.39
6.40
6.17
14,000
May 11, 2026
6.44
6.55
6.41
6.52
6.29
34,900
May 8, 2026
6.33
6.38
6.30
6.35
6.12
7,700
May 7, 2026
6.32
6.42
6.23
6.28
6.05
10,200
May 6, 2026
6.44
6.44
6.25
6.33
6.10
15,000
May 5, 2026
6.29
6.65
6.29
6.56
6.32
36,400
May 4, 2026
6.18
6.39
6.18
6.34
6.11
20,000
May 1, 2026
6.26
6.29
6.18
6.27
6.05
7,100
Apr 30, 2026
6.47
6.50
6.30
6.35
6.12
14,700
Apr 29, 2026
6.36
6.47
6.35
6.40
6.17
17,500
Apr 28, 2026
6.59
6.59
6.28
6.35
6.12
11,600
Apr 27, 2026
6.29
6.39
6.24
6.37
6.14
22,600
Apr 24, 2026
6.24
6.24
6.12
6.13
5.91
4,100
Apr 23, 2026
6.05
6.21
6.03
6.21
5.99
27,600
Apr 22, 2026
6.06
6.06
5.93
6.00
5.78
9,700
Apr 21, 2026
6.00
6.00
5.85
5.96
5.75
21,800
Apr 20, 2026
6.05
6.19
5.93
5.96
5.75
18,200
Apr 17, 2026
6.10
6.11
5.94
6.02
5.80
47,900
Apr 16, 2026
6.51
6.51
6.13
6.21
5.99
16,400
Apr 15, 2026
6.20
6.35
6.17
6.27
6.05
37,700
Apr 14, 2026
6.54
6.54
6.20
6.20
5.97
15,000
Apr 13, 2026
6.60
6.65
6.48
6.55
6.32
26,000
Apr 10, 2026
6.45
6.48
6.44
6.44
6.21
31,700
Apr 9, 2026
6.59
6.59
6.43
6.43
6.20
16,400
Apr 8, 2026
6.50
6.57
6.27
6.54
6.31
31,800
Apr 7, 2026
6.68
6.70
6.57
6.64
6.40
52,400
Apr 6, 2026
7.19
7.19
6.59
6.60
6.36
30,700
Apr 2, 2026
7.11
7.23
7.00
7.01
6.76
47,900
Apr 1, 2026
6.95
7.11
6.61
6.84
6.59
77,300
Mar 31, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.97
7.97
6.90
6.96
6.71
22,700
Mar 30, 2026
7.63
7.63
7.33
7.44
7.06
54,600
Mar 27, 2026
6.90
7.15
6.86
7.14
6.77
21,200
Mar 26, 2026
6.93
7.00
6.80
6.90
6.55
12,800
Mar 25, 2026
6.73
6.82
6.68
6.82
6.47
4,300
Mar 24, 2026
6.56
6.69
6.56
6.69
6.35
13,700
Mar 23, 2026
6.42
6.65
6.30
6.51
6.18
56,500
Mar 20, 2026
6.57
6.57
5.86
6.41
6.08
35,900
Mar 19, 2026
6.42
6.70
6.42
6.54
6.20
84,000
Mar 18, 2026
6.13
6.48
6.11
6.40
6.07
59,100
Mar 17, 2026
6.02
6.17
6.01
6.13
5.82
18,600
Mar 16, 2026
5.95
5.99
5.90
5.97
5.66
11,100
Mar 13, 2026
5.90
5.95
5.81
5.91
5.61
41,600
Mar 12, 2026
5.97
6.00
5.94
5.98
5.67
10,000
Mar 11, 2026
5.93
5.95
5.90
5.93
5.63
17,400
Mar 10, 2026
5.79
6.11
5.79
5.95
5.65
10,600
Mar 9, 2026
6.07
6.25
6.07
6.12
5.81
15,500
Mar 6, 2026
6.04
6.12
6.03
6.12
5.81
11,700
Mar 5, 2026
6.06
6.10
5.91
6.02
5.71
91,200
Mar 4, 2026
6.15
6.15
5.91
6.02
5.71
24,000
Mar 3, 2026
5.95
6.19
5.95
6.08
5.76
10,800
Mar 2, 2026
6.10
6.22
5.96
5.96
5.66
37,600
Feb 27, 2026
5.92
6.00
5.90
6.00
5.69
30,800
Feb 26, 2026
5.84
5.95
5.84
5.95
5.64
13,300
Feb 25, 2026
5.90
6.00
5.87
5.87
5.57
10,100
Feb 24, 2026
5.87
5.88
5.80
5.86
5.56
8,300
Feb 23, 2026
5.90
5.91
5.85
5.85
5.55
1,800
Feb 20, 2026
5.93
5.98
5.83
5.84
5.54
24,900
Feb 19, 2026
6.38
6.38
5.90
5.95
5.64
38,500
Feb 18, 2026
5.98
6.15
5.98
6.03
5.72
53,000
Feb 17, 2026
5.89
5.96
5.82
5.94
5.63
8,500
Feb 13, 2026
5.84
5.93
5.84
5.92
5.62
10,500
Feb 12, 2026
5.86
5.86
5.79
5.79
5.49
6,800
Feb 11, 2026
5.98
5.98
5.75
5.86
5.56
11,600
Feb 10, 2026
5.66
5.97
5.66
5.95
5.64
34,000
Feb 9, 2026
5.47
5.71
5.47
5.71
5.42
44,500
Feb 6, 2026
5.31
5.49
5.31
5.41
5.13
30,300
Feb 5, 2026
5.40
5.41
5.21
5.24
4.97
41,500
Feb 4, 2026
5.27
5.32
5.22
5.32
5.05
17,200
Feb 3, 2026
5.25
5.25
5.21
5.21
4.94
6,900
Feb 2, 2026
5.12
5.12
4.97
5.12
4.86
15,600
Jan 30, 2026
5.26
5.27
5.12
5.12
4.85
7,600
Jan 29, 2026
5.31
5.31
5.15
5.18
4.91
14,500
Jan 28, 2026
5.32
5.38
5.00
5.10
4.84
71,700
Jan 27, 2026
5.20
5.30
5.19
5.28
5.01
36,400
Jan 26, 2026
5.12
5.20
5.12
5.19
4.92
70,500
Jan 23, 2026
5.18
5.20
5.18
5.18
4.91
16,300
Jan 22, 2026
5.08
5.18
5.08
5.18
4.91
9,500
Jan 21, 2026
5.12
5.12
5.07
5.07
4.80
6,300
Jan 20, 2026
5.01
5.10
5.01
5.08
4.82
28,600
Jan 16, 2026
5.01
5.01
4.87
4.97
4.71
3,000
Jan 15, 2026
4.98
4.98
4.90
4.92
4.67
7,400
Jan 14, 2026
5.00
5.01
4.94
4.95
4.69
13,400
Jan 13, 2026
4.84
4.94
4.84
4.94
4.69
15,300
Jan 12, 2026
4.82
4.82
4.76
4.76
4.52
3,600
Jan 9, 2026
4.69
4.77
4.66
4.72
4.48
8,700
Jan 8, 2026
4.64
4.69
4.64
4.65
4.41
7,600
Jan 7, 2026
4.68
4.72
4.58
4.60
4.36
11,400
Jan 6, 2026
4.75
4.75
4.67
4.67
4.43
17,400
Jan 5, 2026
5.33
5.33
4.72
4.86
4.61
72,900
Jan 2, 2026
5.00
5.10
5.00
5.09
4.83
42,200
Dec 31, 2025
5.06
5.09
5.03
5.07
4.81
21,900
Dec 30, 2025
4.97
5.06
4.95
5.06
4.80
22,700
Dec 29, 2025
4.85
5.00
4.85
4.94
4.68
119,700
Dec 26, 2025
4.75
4.85
4.75
4.85
4.60
1,600
Dec 24, 2025
4.80
4.80
4.79
4.80
4.55
2,800
Dec 23, 2025
4.71
4.76
4.61
4.76
4.52
17,600
Dec 22, 2025
4.78
4.79
4.72
4.75
4.51
8,500
Dec 19, 2025
4.70
4.76
4.69
4.76
4.51
10,400
Dec 18, 2025
4.50
4.62
4.50
4.60
4.36
38,500
Dec 17, 2025
4.43
4.63
4.43
4.50
4.27
85,600
Dec 16, 2025
4.45
4.48
4.42
4.42
4.20
13,200
Dec 15, 2025
4.25
4.51
4.25
4.45
4.22
15,300
Dec 12, 2025
4.44
4.47
4.44
4.44
4.21
8,800
Dec 11, 2025
4.40
4.42
4.39
4.42
4.19
14,600
Dec 10, 2025
4.32
4.39
4.32
4.39
4.16
33,300
Dec 9, 2025
4.41
4.43
4.39
4.39
4.16
8,700
Dec 8, 2025
4.38
4.52
4.38
4.45
4.22
19,400
Dec 5, 2025
4.39
4.54
4.39
4.52
4.29
11,100
Dec 4, 2025
4.39
4.39
4.38
4.39
4.17
3,500
Dec 3, 2025
4.34
4.41
4.34
4.36
4.14
19,700
Dec 2, 2025
4.32
4.34
4.32
4.34
4.12
5,400
Dec 1, 2025
4.32
4.38
4.32
4.32
4.10
8,000
Nov 28, 2025
4.22
4.29
4.22
4.28
4.06
62,000
Nov 26, 2025
4.26
4.26
4.22
4.26
4.04
28,000
Nov 25, 2025
4.32
4.32
4.25
4.26
4.04
32,900
Nov 24, 2025
4.35
4.39
4.34
4.34
4.12
21,600
Nov 21, 2025
4.30
4.31
4.29
4.31
4.09
16,300
Nov 20, 2025
4.31
4.44
4.29
4.44
4.21
29,700
Nov 19, 2025
4.29
4.31
4.28
4.29
4.07
42,800
Nov 18, 2025
4.28
4.30
4.28
4.29
4.07
48,000
Nov 17, 2025
4.35
4.36
4.30
4.30
4.08
37,600
Nov 14, 2025
4.38
4.38
4.31
4.35
4.13
40,900
Nov 13, 2025
4.45
4.45
4.33
4.34
4.11
13,200
Nov 12, 2025
4.37
4.38
4.35
4.36
4.13
28,000
Nov 11, 2025
4.34
4.50
4.34
4.37
4.15
98,000
Nov 10, 2025
4.31
4.48
4.29
4.46
4.23
53,900
Nov 7, 2025
4.27
4.50
4.25
4.29
4.07
12,400
Nov 6, 2025
4.60
4.60
4.26
4.36
4.14
51,000
Nov 5, 2025
4.55
4.56
4.55
4.55
4.32
600
Nov 4, 2025
4.66
4.66
4.59
4.59
4.35
3,700
Nov 3, 2025
4.68
4.69
4.68
4.69
4.45
20,800
Oct 31, 2025
4.60
4.64
4.60
4.63
4.39
2,100
