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 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM 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 (%)
Feb 26, 2021 0.2600 0.2700 0.2450 0.2550 1,342,174 -0.02(-5.56%)
Feb 25, 2021 0.2950 0.3050 0.2650 0.2700 1,169,705 -0.02(-6.90%)
Feb 24, 2021 0.2550 0.3050 0.2550 0.2900 1,693,770 +0.01(+3.57%)
Feb 23, 2021 0.2650 0.2800 0.2250 0.2800 3,261,446 -0.01(-3.45%)
Feb 22, 2021 0.3200 0.3400 0.2800 0.2900 3,188,422 -0.03(-9.38%)
Feb 19, 2021 0.2950 0.3550 0.2950 0.3200 7,837,459 +0.03(+10.34%)
Feb 18, 2021 0.2400 0.2950 0.2300 0.2900 5,887,331 +0.05(+20.83%)
Feb 17, 2021 0.2250 0.2400 0.2200 0.2400 4,447,065 +0.02(+9.09%)
Feb 16, 2021 0.1900 0.2200 0.1900 0.2200 2,510,185 +0.03(+15.79%)
Feb 12, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 11, 2021 0.2000 0.2050 0.1850 0.1900 932,282 -0.01(-5.00%)
Feb 10, 2021 0.2100 0.2100 0.1950 0.2000 1,077,596 +0.00(+0.00%)
Feb 09, 2021 0.1850 0.2050 0.1800 0.2000 1,075,468 +0.01(+5.26%)
Feb 08, 2021 0.2000 0.2000 0.1850 0.1900 1,278,579 +0.00(+0.00%)
Feb 05, 2021 0.1900 0.1900 0.1800 0.1900 1,670,132 +0.00(+0.00%)
Feb 04, 2021 0.2000 0.2000 0.1850 0.1900 1,117,570 -0.01(-5.00%)
Feb 03, 2021 0.2150 0.2150 0.1900 0.2000 1,281,141 -0.01(-6.98%)
Feb 02, 2021 0.2250 0.2300 0.2000 0.2150 963,383 -0.01(-2.27%)
Feb 01, 2021 0.2100 0.2250 0.1850 0.2200 3,722,965 +0.03(+15.79%)
Jan 29, 2021 0.1800 0.2150 0.1700 0.1900 2,063,416 +0.01(+5.56%)
Jan 28, 2021 0.1700 0.1850 0.1700 0.1800 1,253,249 +0.01(+5.88%)
Jan 27, 2021 0.1950 0.1950 0.1650 0.1700 3,425,709 -0.02(-12.82%)
Jan 26, 2021 0.2300 0.2450 0.1900 0.1950 5,835,614 -0.04(-15.22%)
Jan 25, 2021 0.1800 0.2300 0.1800 0.2300 9,884,895 +0.06(+35.29%)
Jan 22, 2021 0.1600 0.1700 0.1500 0.1700 3,295,625 +0.02(+9.68%)
Jan 21, 2021 0.1550 0.1550 0.1500 0.1550 1,583,616 +0.00(+0.00%)
Jan 20, 2021 0.1500 0.1550 0.1450 0.1550 2,899,705 +0.01(+3.33%)
Jan 19, 2021 0.1500 0.1500 0.1450 0.1500 1,333,063 +0.00(+0.00%)
Jan 18, 2021 0.1500 0.1500 0.1400 0.1500 1,123,463 +0.01(+3.45%)
Jan 15, 2021 0.1500 0.1500 0.1400 0.1450 2,290,508 +0.00(+0.00%)
Jan 14, 2021 0.1500 0.1550 0.1400 0.1450 1,740,294 -0.01(-3.33%)
Jan 13, 2021 0.1300 0.1500 0.1300 0.1500 2,514,059 +0.02(+15.38%)
Jan 12, 2021 0.1200 0.1350 0.1200 0.1300 1,484,376 +0.01(+8.33%)
Jan 11, 2021 0.1350 0.1350 0.1150 0.1200 1,442,895 -0.01(-7.69%)
Jan 08, 2021 0.1400 0.1400 0.1300 0.1300 696,100 +0.00(+0.00%)
Jan 07, 2021 0.1450 0.1450 0.1300 0.1300 1,230,700 -0.01(-7.14%)
Jan 06, 2021 0.1500 0.1500 0.1350 0.1400 1,614,661 -0.00(-3.45%)
Jan 05, 2021 0.1250 0.1450 0.1200 0.1450 3,022,649 +0.03(+26.09%)
Jan 04, 2021 0.1100 0.1200 0.1100 0.1150 425,354 +0.01(+4.55%)
Dec 31, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 30, 2020 0.1150 0.1150 0.1050 0.1100 818,100 +0.00(+0.00%)
Dec 29, 2020 0.1150 0.1250 0.1050 0.1100 3,407,777 +0.00(+0.00%)
Dec 24, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Dec 23, 2020 0.1100 0.1150 0.1050 0.1150 932,700 +0.01(+9.52%)
Dec 22, 2020 0.1000 0.1100 0.1000 0.1050 1,679,750 +0.00(+5.00%)
Dec 21, 2020 0.0950 0.1000 0.0950 0.1000 669,750 +0.00(+0.00%)
Dec 18, 2020 0.1000 0.1000 0.0950 0.1000 880,708 -0.01(-9.09%)
Dec 17, 2020 0.0900 0.1100 0.0900 0.1100 1,038,839 +0.02(+22.22%)
Dec 16, 2020 0.1000 0.1000 0.0900 0.0900 987,325 -0.01(-5.26%)
Dec 15, 2020 0.1000 0.1000 0.0950 0.0950 507,250 -0.01(-5.00%)
Dec 14, 2020 0.1000 0.1050 0.1000 0.1000 206,787 +0.00(+0.00%)
Dec 11, 2020 0.1000 0.1050 0.0950 0.1000 291,229 +0.00(+0.00%)
Dec 10, 2020 0.1000 0.1050 0.0950 0.1000 526,639 -0.00(-4.76%)
Dec 09, 2020 0.1100 0.1100 0.1000 0.1050 583,405 -0.01(-4.55%)
Dec 08, 2020 0.1100 0.1150 0.1050 0.1100 218,401 +0.00(+0.00%)
Dec 07, 2020 0.1100 0.1100 0.1050 0.1100 1,214,133 +0.00(+0.00%)
Dec 04, 2020 0.1100 0.1150 0.1000 0.1100 1,192,624 +0.00(+0.00%)
Dec 03, 2020 0.1200 0.1200 0.1050 0.1100 1,707,205 -0.01(-12.00%)
Dec 02, 2020 0.1150 0.1250 0.1100 0.1250 3,159,835 +0.01(+8.70%)
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.