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

Avalon Advanced Materials Inc (TSX: AVL )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 0.1600 0.1650 0.1550 0.1550 754,136 -0.02(-8.82%)
Jul 28, 2023 0.1650 0.1700 0.1600 0.1700 223,277 +0.00(+0.00%)
Jul 27, 2023 0.1700 0.1700 0.1650 0.1700 112,251 +0.00(+0.00%)
Jul 26, 2023 0.1650 0.1700 0.1650 0.1700 51,676 +0.00(+0.00%)
Jul 25, 2023 0.1700 0.1700 0.1650 0.1700 88,900 +0.01(+3.03%)
Jul 24, 2023 0.1700 0.1700 0.1600 0.1650 120,435 -0.01(-2.94%)
Jul 21, 2023 0.1700 0.1700 0.1600 0.1700 360,403 +0.00(+1.49%)
Jul 20, 2023 0.1700 0.1700 0.1650 0.1675 338,292 -0.00(-1.47%)
Jul 19, 2023 0.1550 0.1750 0.1550 0.1700 1,353,382 +0.01(+6.25%)
Jul 18, 2023 0.1600 0.1650 0.1550 0.1600 104,855 +0.00(+0.00%)
Jul 17, 2023 0.1600 0.1600 0.1550 0.1600 452,836 +0.01(+3.23%)
Jul 14, 2023 0.1600 0.1600 0.1500 0.1550 278,190 +0.00(+0.00%)
Jul 13, 2023 0.1600 0.1650 0.1500 0.1550 703,190 -0.02(-8.82%)
Jul 12, 2023 0.1700 0.1700 0.1600 0.1700 632,540 +0.00(+0.00%)
Jul 11, 2023 0.1600 0.1750 0.1600 0.1700 1,677,427 +0.01(+6.25%)
Jul 10, 2023 0.1550 0.1600 0.1450 0.1600 1,308,756 +0.01(+6.67%)
Jul 07, 2023 0.1500 0.1550 0.1450 0.1500 387,248 -0.01(-3.23%)
Jul 06, 2023 0.1550 0.1550 0.1450 0.1550 428,720 +0.01(+3.33%)
Jul 05, 2023 0.1500 0.1550 0.1450 0.1500 600,155 -0.01(-3.23%)
Jul 04, 2023 0.1300 0.1550 0.1300 0.1550 817,797 +0.03(+24.00%)
Jun 30, 2023 0.1250 0 +0.00(+0.00%)
Jun 29, 2023 0.1300 0.1300 0.1250 0.1250 343,645 -0.01(-3.85%)
Jun 28, 2023 0.1350 0.1350 0.1300 0.1300 541,631 -0.01(-7.14%)
Jun 27, 2023 0.1450 0.1450 0.1400 0.1400 309,617 -0.01(-6.67%)
Jun 26, 2023 0.1500 0.1550 0.1450 0.1500 935,162 +0.00(+0.00%)
Jun 23, 2023 0.1600 0.1600 0.1500 0.1500 206,204 -0.01(-3.23%)
Jun 22, 2023 0.1600 0.1600 0.1550 0.1550 775,408 +0.01(+3.33%)
Jun 21, 2023 0.1600 0.1600 0.1500 0.1500 674,903 -0.02(-9.09%)
Jun 20, 2023 0.1700 0.1700 0.1600 0.1650 1,447,646 +0.01(+3.13%)
Jun 19, 2023 0.1500 0.1650 0.1450 0.1600 2,019,369 +0.01(+6.67%)
Jun 16, 2023 0.1500 0.1500 0.1400 0.1500 1,019,056 +0.01(+3.45%)
Jun 15, 2023 0.1250 0.1500 0.1225 0.1450 3,372,583 +0.03(+26.09%)
May 08, 2023 0.1150 0.1150 0.1100 0.1150 262,500 +0.00(+0.00%)
May 05, 2023 0.1150 0.1150 0.1150 0.1150 122,899 -0.00(-4.17%)
May 04, 2023 0.1100 0.1200 0.1100 0.1200 387,000 +0.01(+9.09%)
May 03, 2023 0.1200 0.1200 0.1100 0.1100 162,786 -0.01(-8.33%)
May 02, 2023 0.1200 0.1200 0.1150 0.1200 284,680 +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.