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, 2023 0.1050 0.1100 0.1000 0.1050 43,106 +0.00(+0.00%)
Nov 29, 2023 0.1050 0.1050 0.1050 0.1050 16,561 +0.00(+0.00%)
Nov 28, 2023 0.1050 0.1050 0.1000 0.1050 57,034 -0.01(-4.55%)
Nov 27, 2023 0.1050 0.1100 0.1050 0.1100 351,125 +0.00(+0.00%)
Nov 24, 2023 0.1050 0.1100 0.1050 0.1100 5,500 +0.01(+4.76%)
Nov 23, 2023 0.1050 0.1100 0.1050 0.1050 27,556 +0.00(+0.00%)
Nov 22, 2023 0.1100 0.1100 0.1050 0.1050 86,755 -0.01(-4.55%)
Nov 21, 2023 0.1050 0.1100 0.1050 0.1100 17,500 +0.00(+0.00%)
Nov 20, 2023 0.1150 0.1150 0.1050 0.1100 399,090 -0.01(-4.35%)
Nov 17, 2023 0.1150 0.1150 0.1100 0.1150 210,410 +0.00(+0.00%)
Nov 16, 2023 0.1100 0.1150 0.1100 0.1150 52,071 +0.00(+0.00%)
Nov 15, 2023 0.1150 0.1200 0.1150 0.1150 104,439 +0.00(+0.00%)
Nov 14, 2023 0.1150 0.1150 0.1150 0.1150 180,211 +0.00(+0.00%)
Nov 13, 2023 0.1200 0.1200 0.1150 0.1150 82,140 +0.00(+0.00%)
Nov 10, 2023 0.1250 0.1250 0.1150 0.1150 568,750 -0.00(-4.17%)
Nov 09, 2023 0.1150 0.1200 0.1150 0.1200 130,762 +0.00(+4.35%)
Nov 08, 2023 0.1150 0.1200 0.1150 0.1150 72,004 +0.00(+0.00%)
Nov 07, 2023 0.1200 0.1200 0.1150 0.1150 10,910 +0.00(+0.00%)
Nov 06, 2023 0.1250 0.1250 0.1150 0.1150 104,060 -0.00(-4.17%)
Nov 03, 2023 0.1200 0.1200 0.1150 0.1200 152,110 +0.00(+0.00%)
Nov 02, 2023 0.1150 0.1200 0.1150 0.1200 715,245 +0.01(+9.09%)
Nov 01, 2023 0.1100 0.1100 0.1100 0.1100 4,900 +0.00(+0.00%)
Oct 31, 2023 0.1100 0.1100 0.1100 0.1100 10,909 +0.00(+0.00%)
Oct 30, 2023 0.1150 0.1150 0.1100 0.1100 178,952 -0.01(-4.35%)
Oct 27, 2023 0.1150 0.1150 0.1100 0.1150 66,000 +0.01(+4.55%)
Oct 26, 2023 0.1100 0.1100 0.1100 0.1100 112,500 +0.01(+4.76%)
Oct 25, 2023 0.1150 0.1150 0.1050 0.1050 321,500 -0.01(-4.55%)
Oct 24, 2023 0.1100 0.1100 0.1050 0.1100 188,535 +0.00(+0.00%)
Oct 23, 2023 0.1150 0.1150 0.1100 0.1100 93,483 +0.00(+0.00%)
Oct 20, 2023 0.1150 0.1150 0.1050 0.1100 548,695 -0.01(-4.35%)
Oct 19, 2023 0.1150 0.1200 0.1100 0.1150 311,500 +0.00(+0.00%)
Oct 18, 2023 0.1150 0.1150 0.1100 0.1150 23,000 +0.01(+4.55%)
Oct 17, 2023 0.1100 0.1100 0.1100 0.1100 253,925 +0.00(+0.00%)
Oct 16, 2023 0.1250 0.1250 0.1100 0.1100 834,903 -0.01(-8.33%)
Oct 13, 2023 0.1100 0.1200 0.1100 0.1200 579,011 +0.01(+9.09%)
Oct 12, 2023 0.1100 0.1100 0.1050 0.1100 159,800 +0.00(+0.00%)
Oct 11, 2023 0.1150 0.1150 0.1100 0.1100 215,694 +0.00(+0.00%)
Oct 10, 2023 0.1100 0.1150 0.1100 0.1100 397,806 -0.01(-4.35%)
Oct 06, 2023 0.1150 0 +0.00(+0.00%)
Oct 05, 2023 0.1200 0.1200 0.1150 0.1150 23,645 -0.00(-4.17%)
Oct 04, 2023 0.1150 0.1200 0.1100 0.1200 270,800 +0.00(+0.00%)
Oct 03, 2023 0.1200 0.1200 0.1150 0.1200 23,765 +0.00(+0.00%)
Oct 02, 2023 0.1100 0.1200 0.1100 0.1200 536,100 +0.00(+4.35%)
Sep 29, 2023 0.1150 0.1200 0.1150 0.1150 233,927 -0.00(-4.17%)
Sep 28, 2023 0.1200 0.1200 0.1150 0.1200 36,235 +0.00(+4.35%)
Sep 27, 2023 0.1200 0.1200 0.1150 0.1150 128,263 +0.00(+0.00%)
Sep 26, 2023 0.1250 0.1250 0.1150 0.1150 778,089 -0.01(-8.00%)
Sep 25, 2023 0.1200 0.1250 0.1200 0.1250 254,004 +0.00(+0.00%)
Sep 22, 2023 0.1200 0.1250 0.1200 0.1250 722,051 +0.01(+4.17%)
Sep 21, 2023 0.1250 0.1250 0.1200 0.1200 94,761 -0.01(-4.00%)
Sep 20, 2023 0.1200 0.1250 0.1200 0.1250 632,225 +0.00(+0.00%)
Sep 19, 2023 0.1300 0.1300 0.1225 0.1250 353,000 -0.01(-3.85%)
Sep 18, 2023 0.1250 0.1300 0.1250 0.1300 199,589 +0.00(+0.00%)
Sep 15, 2023 0.1300 0.1300 0.1250 0.1300 140,102 +0.01(+4.00%)
Sep 14, 2023 0.1250 0.1250 0.1200 0.1250 400,701 +0.00(+0.00%)
Sep 13, 2023 0.1300 0.1300 0.1200 0.1250 264,890 +0.00(+0.00%)
Sep 12, 2023 0.1300 0.1300 0.1200 0.1250 177,097 +0.00(+0.00%)
Sep 11, 2023 0.1250 0.1300 0.1250 0.1250 662,324 -0.01(-3.85%)
Sep 08, 2023 0.1300 0.1300 0.1250 0.1300 193,693 +0.00(+0.00%)
Sep 07, 2023 0.1250 0.1300 0.1250 0.1300 17,433 +0.01(+4.00%)
Sep 06, 2023 0.1350 0.1350 0.1250 0.1250 132,298 -0.01(-3.85%)
Sep 05, 2023 0.1350 0.1350 0.1300 0.1300 72,926 +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.