Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Advanced Materials Inc (TSX: AVL )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.1500 0.1550 0.1500 0.1500 237,985 +0.00(+0.00%)
Jan 30, 2023 0.1600 0.1600 0.1500 0.1500 270,359 -0.01(-3.23%)
Jan 27, 2023 0.1500 0.1550 0.1500 0.1550 319,500 +0.00(+0.00%)
Jan 26, 2023 0.1500 0.1600 0.1500 0.1550 220,837 +0.01(+3.33%)
Jan 25, 2023 0.1550 0.1550 0.1500 0.1500 67,230 -0.01(-6.25%)
Jan 24, 2023 0.1550 0.1600 0.1550 0.1600 510,756 +0.01(+6.67%)
Jan 23, 2023 0.1600 0.1600 0.1500 0.1500 443,784 -0.01(-6.25%)
Jan 20, 2023 0.1500 0.1600 0.1450 0.1600 968,908 +0.02(+10.34%)
Jan 19, 2023 0.1550 0.1550 0.1450 0.1450 105,510 -0.01(-6.45%)
Jan 18, 2023 0.1500 0.1550 0.1500 0.1550 212,875 +0.00(+0.00%)
Jan 17, 2023 0.1450 0.1550 0.1450 0.1550 342,669 +0.01(+3.33%)
Jan 16, 2023 0.1450 0.1500 0.1400 0.1500 201,552 +0.00(+0.00%)
Jan 13, 2023 0.1550 0.1550 0.1450 0.1500 235,106 +0.01(+3.45%)
Jan 12, 2023 0.1550 0.1550 0.1450 0.1450 271,228 -0.01(-6.45%)
Jan 11, 2023 0.1600 0.1600 0.1450 0.1550 595,889 +0.00(+0.00%)
Jan 10, 2023 0.1500 0.1650 0.1500 0.1550 1,661,455 +0.01(+6.90%)
Jan 09, 2023 0.1350 0.1500 0.1350 0.1450 1,072,217 +0.01(+7.41%)
Jan 06, 2023 0.1250 0.1350 0.1250 0.1350 414,700 +0.01(+3.85%)
Jan 05, 2023 0.1250 0.1300 0.1250 0.1300 630,761 +0.00(+0.00%)
Jan 04, 2023 0.1250 0.1300 0.1250 0.1300 163,448 +0.01(+8.33%)
Jan 03, 2023 0.1250 0.1250 0.1200 0.1200 56,901 +0.00(+0.00%)
Dec 30, 2022 0.1200 0 +0.00(+0.00%)
Dec 29, 2022 0.1250 0.1250 0.1200 0.1200 94,511 +0.00(+0.00%)
Dec 28, 2022 0.1250 0.1250 0.1200 0.1200 546,409 -0.01(-4.00%)
Dec 23, 2022 0.1250 0 -0.01(-3.85%)
Dec 22, 2022 0.1250 0.1350 0.1200 0.1300 595,312 +0.01(+8.33%)
Dec 21, 2022 0.1150 0.1200 0.1150 0.1200 269,234 +0.00(+4.35%)
Dec 20, 2022 0.1150 0.1200 0.1150 0.1150 68,151 +0.00(+0.00%)
Dec 19, 2022 0.1150 0.1150 0.1150 0.1150 26,869 +0.00(+0.00%)
Dec 16, 2022 0.1150 0.1200 0.1150 0.1150 73,367 -0.00(-4.17%)
Dec 15, 2022 0.1150 0.1200 0.1150 0.1200 381,041 +0.00(+4.35%)
Dec 14, 2022 0.1200 0.1200 0.1150 0.1150 195,306 +0.00(+0.00%)
Dec 13, 2022 0.1150 0.1150 0.1150 0.1150 392,552 +0.00(+0.00%)
Dec 12, 2022 0.1150 0.1200 0.1150 0.1150 219,156 -0.00(-4.17%)
Dec 09, 2022 0.1150 0.1200 0.1150 0.1200 74,561 +0.00(+0.00%)
Dec 08, 2022 0.1150 0.1200 0.1150 0.1200 62,729 +0.00(+0.00%)
Dec 07, 2022 0.1150 0.1200 0.1100 0.1200 81,097 +0.00(+0.00%)
Dec 06, 2022 0.1200 0.1200 0.1150 0.1200 37,956 +0.00(+4.35%)
Dec 05, 2022 0.1200 0.1200 0.1150 0.1150 249,293 -0.00(-4.17%)
Dec 02, 2022 0.1150 0.1200 0.1150 0.1200 145,000 +0.00(+4.35%)
Dec 01, 2022 0.1150 0.1200 0.1150 0.1150 290,042 +0.00(+0.00%)
Nov 30, 2022 0.1200 0.1200 0.1100 0.1150 423,850 +0.00(+0.00%)
Nov 29, 2022 0.1200 0.1200 0.1150 0.1150 601,065 -0.00(-4.17%)
Nov 28, 2022 0.1200 0.1200 0.1150 0.1200 301,206 -0.01(-4.00%)
Nov 25, 2022 0.1200 0.1250 0.1200 0.1250 180,365 +0.01(+4.17%)
Nov 24, 2022 0.1150 0.1250 0.1150 0.1200 223,910 +0.00(+0.00%)
Nov 23, 2022 0.1200 0.1200 0.1150 0.1200 246,349 +0.00(+0.00%)
Nov 22, 2022 0.1200 0.1200 0.1150 0.1200 554,803 +0.00(+4.35%)
Nov 21, 2022 0.1250 0.1250 0.1150 0.1150 475,960 -0.01(-6.12%)
Nov 18, 2022 0.1250 0.1250 0.1200 0.1225 237,200 +0.00(+2.08%)
Nov 17, 2022 0.1250 0.1250 0.1200 0.1200 56,741 -0.01(-4.00%)
Nov 16, 2022 0.1250 0.1250 0.1200 0.1250 156,062 +0.00(+0.00%)
Nov 15, 2022 0.1300 0.1300 0.1200 0.1250 480,450 -0.01(-3.85%)
Nov 14, 2022 0.1300 0.1300 0.1250 0.1300 156,735 +0.00(+1.96%)
Nov 11, 2022 0.1250 0.1300 0.1250 0.1275 375,061 +0.01(+4.08%)
Nov 10, 2022 0.1250 0.1300 0.1200 0.1225 450,234 -0.00(-2.00%)
Nov 09, 2022 0.1250 0.1300 0.1250 0.1250 211,090 -0.01(-3.85%)
Nov 08, 2022 0.1300 0.1350 0.1250 0.1300 486,191 +0.00(+0.00%)
Nov 07, 2022 0.1350 0.1350 0.1300 0.1300 704,326 -0.01(-3.70%)
Nov 04, 2022 0.1300 0.1350 0.1300 0.1350 360,855 +0.01(+3.85%)
Nov 03, 2022 0.1300 0.1350 0.1300 0.1300 296,147 -0.01(-3.70%)
Nov 02, 2022 0.1300 0.1400 0.1300 0.1350 456,948 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.