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 (%)
May 22, 2024 0.0700 0.0700 0.0700 0.0700 75,450 +0.01(+7.69%)
May 21, 2024 0.0700 0.0700 0.0650 0.0650 141,251 +0.00(+0.00%)
May 17, 2024 0.0650 0 -0.01(-7.14%)
May 16, 2024 0.0650 0.0700 0.0650 0.0700 315,500 +0.01(+7.69%)
May 15, 2024 0.0700 0.0700 0.0650 0.0650 114,000 +0.00(+0.00%)
May 14, 2024 0.0700 0.0700 0.0650 0.0650 59,800 -0.01(-7.14%)
May 13, 2024 0.0700 0.0700 0.0650 0.0700 203,499 +0.01(+7.69%)
May 10, 2024 0.0700 0.0700 0.0650 0.0650 26,050 +0.00(+0.00%)
May 09, 2024 0.0650 0.0650 0.0650 0.0650 121,075 -0.01(-7.14%)
May 08, 2024 0.0650 0.0700 0.0650 0.0700 240,942 +0.01(+7.69%)
May 07, 2024 0.0650 0.0650 0.0600 0.0650 1,240,274 -0.01(-7.14%)
May 06, 2024 0.0700 0.0700 0.0700 0.0700 453,176 +0.00(+0.00%)
May 03, 2024 0.0750 0.0750 0.0700 0.0700 119,805 +0.00(+0.00%)
May 02, 2024 0.0700 0.0700 0.0700 0.0700 205,500 +0.00(+0.00%)
May 01, 2024 0.0700 0.0700 0.0700 0.0700 51,022 -0.00(-6.67%)
Apr 30, 2024 0.0750 0.0750 0.0700 0.0750 92,000 +0.00(+0.00%)
Apr 29, 2024 0.0800 0.0800 0.0750 0.0750 341,335 +0.00(+0.00%)
Apr 26, 2024 0.0650 0.0750 0.0650 0.0750 710,523 -0.01(-6.25%)
Apr 25, 2024 0.0750 0.0800 0.0750 0.0800 96,727 +0.01(+6.67%)
Apr 24, 2024 0.0700 0.0800 0.0700 0.0750 51,000 +0.00(+0.00%)
Apr 23, 2024 0.0750 0.0750 0.0700 0.0750 125,751 -0.01(-6.25%)
Apr 22, 2024 0.0800 0.0800 0.0700 0.0800 155,108 +0.01(+6.67%)
Apr 19, 2024 0.0800 0.0800 0.0750 0.0750 6,450 -0.01(-6.25%)
Apr 18, 2024 0.0800 0.0800 0.0800 0.0800 84,600 +0.01(+6.67%)
Apr 17, 2024 0.0750 0.0750 0.0750 0.0750 30,443 +0.00(+0.00%)
Apr 16, 2024 0.0800 0.0800 0.0750 0.0750 54,129 -0.01(-6.25%)
Apr 15, 2024 0.0800 0.0800 0.0800 0.0800 27,105 +0.00(+0.00%)
Apr 12, 2024 0.0800 0.0800 0.0800 0.0800 132,588 +0.00(+0.00%)
Apr 11, 2024 0.0800 0.0800 0.0800 0.0800 1,250 +0.00(+0.00%)
Apr 10, 2024 0.0750 0.0800 0.0750 0.0800 117,200 +0.01(+6.67%)
Apr 09, 2024 0.0750 0.0750 0.0750 0.0750 4,447 +0.00(+0.00%)
Apr 08, 2024 0.0750 0.0750 0.0750 0.0750 125,548 -0.01(-6.25%)
Apr 05, 2024 0.0800 0.0800 0.0800 0.0800 46,211 +0.00(+0.00%)
Apr 04, 2024 0.0750 0.0800 0.0750 0.0800 419,908 +0.01(+6.67%)
Apr 03, 2024 0.0750 0.0800 0.0750 0.0750 150,100 -0.01(-6.25%)
Apr 02, 2024 0.0850 0.0850 0.0800 0.0800 50,063 -0.01(-5.88%)
Apr 01, 2024 0.0800 0.0850 0.0800 0.0850 150,331 +0.01(+6.25%)
Mar 28, 2024 0.0800 0 +0.00(+0.00%)
Mar 27, 2024 0.0850 0.0850 0.0800 0.0800 265,336 +0.00(+0.00%)
Mar 26, 2024 0.0850 0.0850 0.0800 0.0800 75,052 +0.00(+0.00%)
Mar 25, 2024 0.0850 0.0850 0.0800 0.0800 138,225 -0.01(-5.88%)
Mar 22, 2024 0.0800 0.0850 0.0800 0.0850 64,717 +0.01(+6.25%)
Mar 21, 2024 0.0800 0.0850 0.0800 0.0800 53,491 +0.00(+0.00%)
Mar 20, 2024 0.0800 0.0850 0.0800 0.0800 120,636 -0.01(-5.88%)
Mar 19, 2024 0.0850 0.0850 0.0800 0.0850 246,104 +0.00(+0.00%)
Mar 18, 2024 0.0900 0.0900 0.0850 0.0850 268,261 +0.00(+0.00%)
Mar 15, 2024 0.0900 0.0900 0.0850 0.0850 77,800 +0.00(+0.00%)
Mar 14, 2024 0.0850 0.0850 0.0850 0.0850 7,285 +0.00(+0.00%)
Mar 13, 2024 0.0850 0.0850 0.0850 0.0850 83,490 +0.00(+0.00%)
Mar 12, 2024 0.0900 0.0900 0.0850 0.0850 30,264 +0.00(+0.00%)
Mar 11, 2024 0.0950 0.0950 0.0850 0.0850 53,300 -0.00(-5.56%)
Mar 08, 2024 0.0900 0.0900 0.0850 0.0900 86,500 +0.00(+0.00%)
Mar 07, 2024 0.0900 0.0900 0.0850 0.0900 36,100 +0.00(+5.88%)
Mar 06, 2024 0.0850 0.0900 0.0850 0.0850 120,475 +0.00(+0.00%)
Mar 05, 2024 0.0850 0.0850 0.0850 0.0850 9,934 +0.00(+0.00%)
Mar 04, 2024 0.0950 0.0950 0.0850 0.0850 222,380 -0.00(-5.56%)
Mar 01, 2024 0.0900 0.0950 0.0900 0.0900 198,250 -0.01(-5.26%)
Feb 29, 2024 0.1000 0.1000 0.0900 0.0950 54,328 +0.00(+0.00%)
Feb 28, 2024 0.1000 0.1000 0.0950 0.0950 51,665 -0.01(-5.00%)
Feb 27, 2024 0.0950 0.1000 0.0950 0.1000 327,631 +0.01(+11.11%)
Feb 26, 2024 0.0900 0.0950 0.0900 0.0900 289,473 +0.00(+5.88%)
Feb 23, 2024 0.0850 0.0850 0.0800 0.0850 81,180 +0.00(+0.00%)
Feb 22, 2024 0.0800 0.0850 0.0800 0.0850 80,619 +0.01(+6.25%)
Feb 21, 2024 0.0850 0.0850 0.0800 0.0800 7,010 -0.01(-5.88%)
Feb 20, 2024 0.0800 0.0850 0.0800 0.0850 60,340 +0.01(+6.25%)
Feb 16, 2024 0.0800 0 +0.00(+0.00%)
Feb 15, 2024 0.0800 0.0800 0.0800 0.0800 132,000 +0.00(+0.00%)
Feb 14, 2024 0.0800 0.0800 0.0800 0.0800 216,499 +0.00(+0.00%)
Feb 13, 2024 0.0850 0.0850 0.0800 0.0800 20,000 -0.01(-5.88%)
Feb 12, 2024 0.0850 0.0850 0.0800 0.0850 167,456 +0.00(+0.00%)
Feb 09, 2024 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Feb 08, 2024 0.0850 0.0850 0.0850 0.0850 47,510 +0.00(+0.00%)
Feb 07, 2024 0.0900 0.0900 0.0850 0.0850 159,525 -0.00(-5.56%)
Feb 06, 2024 0.0900 0.0900 0.0900 0.0900 147,192 +0.00(+0.00%)
Feb 05, 2024 0.0900 0.0900 0.0900 0.0900 211,500 +0.00(+0.00%)
Feb 02, 2024 0.0950 0.0950 0.0900 0.0900 108,674 +0.00(+0.00%)
Feb 01, 2024 0.0950 0.0950 0.0900 0.0900 74,200 +0.00(+0.00%)
Jan 31, 2024 0.0900 0.0900 0.0900 0.0900 225,935 +0.00(+0.00%)
Jan 30, 2024 0.0900 0.0900 0.0900 0.0900 35,750 +0.00(+0.00%)
Jan 29, 2024 0.0900 0.0950 0.0900 0.0900 27,411 +0.00(+0.00%)
Jan 26, 2024 0.0950 0.1000 0.0900 0.0900 116,923 -0.01(-5.26%)
Jan 25, 2024 0.0950 0.1000 0.0950 0.0950 175,998 +0.00(+0.00%)
Jan 24, 2024 0.0950 0.0950 0.0950 0.0950 186,278 -0.01(-5.00%)
Jan 23, 2024 0.0950 0.1000 0.0950 0.1000 30,011 +0.01(+5.26%)
Jan 22, 2024 0.1000 0.1000 0.0950 0.0950 40,200 -0.01(-5.00%)
Jan 19, 2024 0.1000 0.1000 0.0950 0.1000 75,020 +0.01(+5.26%)
Jan 18, 2024 0.1000 0.1000 0.0950 0.0950 118,882 -0.01(-5.00%)
Jan 17, 2024 0.1000 0.1000 0.1000 0.1000 7,119 +0.00(+0.00%)
Jan 16, 2024 0.1000 0.1000 0.1000 0.1000 48,305 +0.00(+0.00%)
Jan 15, 2024 0.1000 0.1050 0.1000 0.1000 123,235 +0.00(+0.00%)
Jan 12, 2024 0.1000 0.1050 0.1000 0.1000 216,070 -0.00(-4.76%)
Jan 11, 2024 0.1000 0.1050 0.0950 0.1050 119,193 +0.00(+5.00%)
Jan 10, 2024 0.1000 0.1000 0.0950 0.1000 83,067 +0.00(+0.00%)
Jan 09, 2024 0.0950 0.1000 0.0950 0.1000 120,780 +0.00(+2.56%)
Jan 08, 2024 0.1000 0.1000 0.0950 0.0975 80,437 -0.00(-2.50%)
Jan 05, 2024 0.1000 0.1000 0.0950 0.1000 134,000 +0.01(+5.26%)
Jan 04, 2024 0.0950 0.1000 0.0950 0.0950 171,517 -0.01(-5.00%)
Jan 03, 2024 0.1000 0.1000 0.1000 0.1000 9,808 +0.00(+0.00%)
Jan 02, 2024 0.0950 0.1000 0.0950 0.1000 58,701 +0.01(+5.26%)
Dec 29, 2023 0.0950 0 +0.00(+0.00%)
Dec 28, 2023 0.1000 0.1000 0.0950 0.0950 207,672 +0.00(+0.00%)
Dec 27, 2023 0.1000 0.1000 0.0950 0.0950 257,841 -0.01(-5.00%)
Dec 22, 2023 0.1000 0 +0.00(+0.00%)
Dec 21, 2023 0.1000 0.1050 0.1000 0.1000 292,000 -0.00(-4.76%)
Dec 20, 2023 0.1000 0.1050 0.1000 0.1050 504,413 +0.00(+5.00%)
Dec 19, 2023 0.1000 0.1050 0.1000 0.1000 48,506 -0.00(-4.76%)
Dec 18, 2023 0.1050 0.1050 0.1000 0.1050 28,520 +0.00(+5.00%)
Dec 15, 2023 0.1050 0.1050 0.1000 0.1000 85,515 +0.00(+0.00%)
Dec 14, 2023 0.1000 0.1050 0.1000 0.1000 10,665 -0.00(-4.76%)
Dec 13, 2023 0.1000 0.1050 0.1000 0.1050 133,000 +0.00(+5.00%)
Dec 12, 2023 0.1050 0.1050 0.1000 0.1000 139,500 +0.00(+0.00%)
Dec 11, 2023 0.1000 0.1050 0.1000 0.1000 344,390 -0.00(-4.76%)
Dec 08, 2023 0.1050 0.1050 0.1000 0.1050 214,700 +0.00(+5.00%)
Dec 07, 2023 0.1000 0.1000 0.1000 0.1000 109,500 +0.00(+0.00%)
Dec 06, 2023 0.1050 0.1050 0.1000 0.1000 26,440 -0.00(-4.76%)
Dec 05, 2023 0.1000 0.1050 0.1000 0.1050 242,750 +0.00(+0.00%)
Dec 04, 2023 0.1000 0.1100 0.1000 0.1050 247,392 +0.00(+0.00%)
Dec 01, 2023 0.1050 0.1050 0.1050 0.1050 162,456 +0.00(+0.00%)
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%)
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.