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 (%)
Mar 31, 2023 0.1300 0.1350 0.1300 0.1350 461,536 +0.01(+3.85%)
Mar 30, 2023 0.1150 0.1300 0.1150 0.1300 285,100 +0.01(+13.04%)
Mar 29, 2023 0.1150 0.1150 0.1150 0.1150 191,730 +0.00(+0.00%)
Mar 28, 2023 0.1200 0.1200 0.1150 0.1150 132,621 -0.00(-4.17%)
Mar 27, 2023 0.1150 0.1200 0.1150 0.1200 180,000 +0.00(+4.35%)
Mar 24, 2023 0.1200 0.1200 0.1150 0.1150 272,500 -0.00(-4.17%)
Mar 23, 2023 0.1150 0.1200 0.1150 0.1200 287,298 +0.00(+4.35%)
Mar 22, 2023 0.1200 0.1250 0.1150 0.1150 284,180 -0.01(-8.00%)
Mar 21, 2023 0.1200 0.1250 0.1150 0.1250 348,993 +0.01(+4.17%)
Mar 20, 2023 0.1250 0.1250 0.1200 0.1200 406,134 -0.01(-4.00%)
Mar 17, 2023 0.1250 0.1250 0.1200 0.1250 245,000 +0.00(+0.00%)
Mar 16, 2023 0.1250 0.1300 0.1200 0.1250 687,471 -0.01(-3.85%)
Mar 15, 2023 0.1350 0.1400 0.1300 0.1300 397,050 -0.01(-3.70%)
Mar 14, 2023 0.1300 0.1350 0.1300 0.1350 302,309 +0.01(+3.85%)
Mar 13, 2023 0.1300 0.1350 0.1300 0.1300 137,628 +0.00(+0.00%)
Mar 10, 2023 0.1400 0.1400 0.1300 0.1300 380,336 -0.01(-3.70%)
Mar 09, 2023 0.1350 0.1400 0.1350 0.1350 414,656 -0.01(-3.57%)
Mar 08, 2023 0.1350 0.1400 0.1300 0.1400 138,810 +0.01(+3.70%)
Mar 07, 2023 0.1300 0.1400 0.1300 0.1350 561,091 +0.01(+3.85%)
Mar 06, 2023 0.1250 0.1350 0.1250 0.1300 381,895 +0.01(+4.00%)
Mar 03, 2023 0.1300 0.1300 0.1250 0.1250 189,965 -0.01(-3.85%)
Mar 02, 2023 0.1350 0.1350 0.1300 0.1300 352,639 -0.01(-7.14%)
Mar 01, 2023 0.1300 0.1400 0.1300 0.1400 287,735 +0.01(+7.69%)
Feb 28, 2023 0.1350 0.1400 0.1300 0.1300 402,575 -0.01(-3.70%)
Feb 27, 2023 0.1400 0.1400 0.1350 0.1350 281,162 -0.01(-3.57%)
Feb 24, 2023 0.1450 0.1450 0.1400 0.1400 260,050 +0.00(+0.00%)
Feb 23, 2023 0.1450 0.1450 0.1400 0.1400 364,369 -0.01(-6.67%)
Feb 22, 2023 0.1450 0.1500 0.1450 0.1500 351,945 +0.01(+3.45%)
Feb 21, 2023 0.1500 0.1500 0.1400 0.1450 296,610 +0.00(+0.00%)
Feb 17, 2023 0.1450 0 -0.01(-3.33%)
Feb 16, 2023 0.1450 0.1500 0.1450 0.1500 245,900 +0.01(+7.14%)
Feb 15, 2023 0.1500 0.1500 0.1400 0.1400 822,155 -0.01(-9.68%)
Feb 14, 2023 0.1550 0.1550 0.1500 0.1550 17,200 +0.01(+6.90%)
Feb 13, 2023 0.1500 0.1600 0.1450 0.1450 913,549 +0.00(+0.00%)
Feb 10, 2023 0.1500 0.1500 0.1450 0.1450 65,760 +0.00(+0.00%)
Feb 09, 2023 0.1500 0.1500 0.1450 0.1450 125,374 +0.00(+0.00%)
Feb 08, 2023 0.1400 0.1500 0.1400 0.1450 652,507 +0.00(+3.57%)
Feb 07, 2023 0.1400 0.1450 0.1400 0.1400 95,220 +0.00(+0.00%)
Feb 06, 2023 0.1400 0.1400 0.1350 0.1400 213,751 +0.00(+0.00%)
Feb 03, 2023 0.1400 0.1400 0.1350 0.1400 289,828 +0.00(+0.00%)
Feb 02, 2023 0.1400 0.1450 0.1400 0.1400 312,142 -0.00(-3.45%)
Feb 01, 2023 0.1500 0.1500 0.1450 0.1450 579,247 -0.01(-3.33%)
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%)
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.