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

Avalon Advanced Materials Inc (TSX: AVL )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 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 (%)
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%)
Nov 01, 2022 0.1350 0.1400 0.1350 0.1350 88,386 +0.00(+0.00%)
Oct 31, 2022 0.1450 0.1450 0.1300 0.1350 306,350 -0.01(-3.57%)
Oct 28, 2022 0.1350 0.1400 0.1300 0.1400 375,535 +0.01(+7.69%)
Oct 27, 2022 0.1300 0.1350 0.1300 0.1300 296,766 +0.00(+0.00%)
Oct 26, 2022 0.1250 0.1300 0.1250 0.1300 471,891 +0.01(+4.00%)
Oct 25, 2022 0.1300 0.1300 0.1250 0.1250 432,269 +0.00(+0.00%)
Oct 24, 2022 0.1250 0.1300 0.1200 0.1250 318,550 +0.00(+0.00%)
Oct 21, 2022 0.1300 0.1300 0.1250 0.1250 344,643 -0.01(-3.85%)
Oct 20, 2022 0.1300 0.1300 0.1200 0.1300 371,722 +0.00(+0.00%)
Oct 19, 2022 0.1350 0.1350 0.1250 0.1300 518,020 +0.00(+0.00%)
Oct 18, 2022 0.1350 0.1350 0.1300 0.1300 547,818 -0.01(-3.70%)
Oct 17, 2022 0.1350 0.1350 0.1300 0.1350 360,471 +0.00(+0.00%)
Oct 14, 2022 0.1350 0.1450 0.1300 0.1350 701,069 +0.00(+0.00%)
Oct 13, 2022 0.1350 0.1350 0.1300 0.1350 453,520 +0.00(+0.00%)
Oct 12, 2022 0.1450 0.1450 0.1300 0.1350 1,071,646 -0.01(-6.90%)
Oct 11, 2022 0.1550 0.1550 0.1400 0.1450 826,104 -0.01(-6.45%)
Oct 07, 2022 0.1550 0 +0.00(+0.00%)
Oct 06, 2022 0.1600 0.1650 0.1550 0.1550 273,412 +0.00(+0.00%)
Oct 05, 2022 0.1700 0.1700 0.1550 0.1550 277,679 -0.01(-3.13%)
Oct 04, 2022 0.1650 0.1700 0.1600 0.1600 383,594 -0.01(-5.88%)
Oct 03, 2022 0.1800 0.1850 0.1650 0.1700 806,984 -0.00(-2.86%)
Sep 30, 2022 0.1600 0.1750 0.1500 0.1750 904,689 +0.01(+9.37%)
Sep 29, 2022 0.1650 0.1650 0.1600 0.1600 361,473 +0.00(+0.00%)
Sep 28, 2022 0.1600 0.1600 0.1500 0.1600 547,108 +0.01(+3.23%)
Sep 27, 2022 0.1600 0.1600 0.1500 0.1550 764,511 +0.01(+3.33%)
Sep 26, 2022 0.1750 0.1750 0.1500 0.1500 900,658 -0.02(-9.09%)
Sep 23, 2022 0.1650 0.1800 0.1600 0.1650 1,700,346 +0.01(+3.13%)
Sep 22, 2022 0.1550 0.1600 0.1500 0.1600 243,798 +0.01(+3.23%)
Sep 21, 2022 0.1550 0.1600 0.1500 0.1550 306,998 +0.00(+0.00%)
Sep 20, 2022 0.1550 0.1600 0.1500 0.1550 129,737 +0.00(+0.00%)
Sep 19, 2022 0.1350 0.1600 0.1350 0.1550 1,062,757 +0.02(+14.81%)
Sep 16, 2022 0.1400 0.1400 0.1300 0.1350 332,395 +0.00(+0.00%)
Sep 15, 2022 0.1400 0.1450 0.1300 0.1350 278,989 -0.01(-3.57%)
Sep 14, 2022 0.1400 0.1500 0.1350 0.1400 323,592 -0.00(-3.45%)
Sep 13, 2022 0.1550 0.1600 0.1450 0.1450 580,397 -0.01(-6.45%)
Sep 12, 2022 0.1550 0.1600 0.1550 0.1550 542,389 -0.01(-3.13%)
Sep 09, 2022 0.1450 0.1600 0.1450 0.1600 452,391 +0.01(+6.67%)
Sep 08, 2022 0.1450 0.1500 0.1400 0.1500 111,386 +0.01(+7.14%)
Sep 07, 2022 0.1500 0.1500 0.1400 0.1400 269,842 -0.01(-6.67%)
Sep 06, 2022 0.1550 0.1600 0.1500 0.1500 574,002 -0.01(-3.23%)
Sep 02, 2022 0.1550 0 +0.01(+10.71%)
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.