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: 3:42 PM EDT, May 27, 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 (%)
Aug 31, 2023 0.1300 0.1350 0.1300 0.1350 196,463 +0.01(+8.00%)
Aug 30, 2023 0.1250 0.1300 0.1250 0.1250 293,379 +0.00(+0.00%)
Aug 29, 2023 0.1350 0.1350 0.1250 0.1250 561,919 -0.01(-3.85%)
Aug 28, 2023 0.1350 0.1350 0.1300 0.1300 261,231 +0.00(+0.00%)
Aug 25, 2023 0.1350 0.1350 0.1300 0.1300 126,967 -0.01(-3.70%)
Aug 24, 2023 0.1300 0.1350 0.1250 0.1350 402,949 +0.01(+8.00%)
Aug 23, 2023 0.1300 0.1300 0.1250 0.1250 176,000 -0.01(-3.85%)
Aug 22, 2023 0.1350 0.1350 0.1250 0.1300 361,469 +0.00(+0.00%)
Aug 21, 2023 0.1350 0.1350 0.1300 0.1300 186,984 -0.01(-7.14%)
Aug 18, 2023 0.1400 0.1400 0.1350 0.1400 374,752 +0.00(+0.00%)
Aug 17, 2023 0.1450 0.1450 0.1400 0.1400 67,678 -0.00(-3.45%)
Aug 16, 2023 0.1450 0.1500 0.1450 0.1450 66,000 +0.00(+0.00%)
Aug 15, 2023 0.1450 0.1500 0.1400 0.1450 677,694 -0.01(-3.33%)
Aug 14, 2023 0.1550 0.1550 0.1450 0.1500 41,041 +0.00(+0.00%)
Aug 11, 2023 0.1550 0.1550 0.1450 0.1500 155,870 +0.00(+0.00%)
Aug 10, 2023 0.1450 0.1600 0.1450 0.1500 769,750 +0.01(+7.14%)
Aug 09, 2023 0.1450 0.1450 0.1400 0.1400 15,501 -0.00(-3.45%)
Aug 08, 2023 0.1500 0.1500 0.1400 0.1450 502,981 -0.01(-3.33%)
Aug 04, 2023 0.1500 0 +0.01(+3.45%)
Aug 03, 2023 0.1500 0.1500 0.1450 0.1450 151,486 -0.01(-3.33%)
Aug 02, 2023 0.1550 0.1550 0.1500 0.1500 507,911 -0.01(-3.23%)
Aug 01, 2023 0.1550 0.1550 0.1500 0.1550 466,945 +0.00(+0.00%)
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%)
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.