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 (%)
Sep 30, 2022 0.1600 0.1750 0.1500 0.1750 904,689 +0.01(+9.37%)
Sep 29, 2022 0.1650 0.1650 0.1600 0.1600 361,473 +0.00(+0.00%)
Sep 28, 2022 0.1600 0.1600 0.1500 0.1600 547,108 +0.01(+3.23%)
Sep 27, 2022 0.1600 0.1600 0.1500 0.1550 764,511 +0.01(+3.33%)
Sep 26, 2022 0.1750 0.1750 0.1500 0.1500 900,658 -0.02(-9.09%)
Sep 23, 2022 0.1650 0.1800 0.1600 0.1650 1,700,346 +0.01(+3.13%)
Sep 22, 2022 0.1550 0.1600 0.1500 0.1600 243,798 +0.01(+3.23%)
Sep 21, 2022 0.1550 0.1600 0.1500 0.1550 306,998 +0.00(+0.00%)
Sep 20, 2022 0.1550 0.1600 0.1500 0.1550 129,737 +0.00(+0.00%)
Sep 19, 2022 0.1350 0.1600 0.1350 0.1550 1,062,757 +0.02(+14.81%)
Sep 16, 2022 0.1400 0.1400 0.1300 0.1350 332,395 +0.00(+0.00%)
Sep 15, 2022 0.1400 0.1450 0.1300 0.1350 278,989 -0.01(-3.57%)
Sep 14, 2022 0.1400 0.1500 0.1350 0.1400 323,592 -0.00(-3.45%)
Sep 13, 2022 0.1550 0.1600 0.1450 0.1450 580,397 -0.01(-6.45%)
Sep 12, 2022 0.1550 0.1600 0.1550 0.1550 542,389 -0.01(-3.13%)
Sep 09, 2022 0.1450 0.1600 0.1450 0.1600 452,391 +0.01(+6.67%)
Sep 08, 2022 0.1450 0.1500 0.1400 0.1500 111,386 +0.01(+7.14%)
Sep 07, 2022 0.1500 0.1500 0.1400 0.1400 269,842 -0.01(-6.67%)
Sep 06, 2022 0.1550 0.1600 0.1500 0.1500 574,002 -0.01(-3.23%)
Sep 02, 2022 0.1550 0 +0.01(+10.71%)
Sep 01, 2022 0.1500 0.1500 0.1400 0.1400 213,794 -0.00(-3.45%)
Aug 31, 2022 0.1500 0.1500 0.1400 0.1450 261,860 -0.01(-3.33%)
Aug 30, 2022 0.1500 0.1500 0.1400 0.1500 756,857 +0.00(+0.00%)
Aug 29, 2022 0.1300 0.1500 0.1300 0.1500 1,674,607 +0.02(+15.38%)
Aug 26, 2022 0.1150 0.1300 0.1150 0.1300 1,709,538 +0.02(+18.18%)
Aug 25, 2022 0.1150 0.1200 0.1100 0.1100 347,684 -0.01(-8.33%)
Aug 24, 2022 0.1150 0.1200 0.1100 0.1200 433,478 +0.01(+9.09%)
Aug 23, 2022 0.1150 0.1200 0.1100 0.1100 161,078 -0.01(-4.35%)
Aug 22, 2022 0.1100 0.1150 0.1100 0.1150 257,343 +0.01(+4.55%)
Aug 19, 2022 0.1150 0.1150 0.1100 0.1100 604,486 -0.01(-4.35%)
Aug 18, 2022 0.1200 0.1200 0.1100 0.1150 531,387 +0.00(+0.00%)
Aug 17, 2022 0.1200 0.1200 0.1100 0.1150 259,439 +0.00(+0.00%)
Aug 16, 2022 0.1200 0.1200 0.1125 0.1150 280,898 +0.00(+0.00%)
Aug 15, 2022 0.1200 0.1200 0.1150 0.1150 115,551 +0.00(+2.22%)
Aug 12, 2022 0.1200 0.1200 0.1100 0.1125 440,105 -0.00(-2.17%)
Aug 11, 2022 0.1250 0.1250 0.1150 0.1150 289,508 +0.00(+0.00%)
Aug 10, 2022 0.1200 0.1250 0.1150 0.1150 495,085 +0.00(+0.00%)
Aug 09, 2022 0.1250 0.1250 0.1150 0.1150 148,080 -0.00(-4.17%)
Aug 08, 2022 0.1200 0.1200 0.1150 0.1200 233,287 +0.00(+0.00%)
Aug 05, 2022 0.1200 0.1200 0.1150 0.1200 422,166 -0.01(-4.00%)
Aug 04, 2022 0.1250 0.1300 0.1200 0.1250 293,142 -0.01(-3.85%)
Aug 03, 2022 0.1350 0.1350 0.1200 0.1300 858,653 +0.00(+0.00%)
Aug 02, 2022 0.1150 0.1300 0.1100 0.1300 773,290 +0.02(+18.18%)
Jul 29, 2022 0.1100 0 -0.01(-4.35%)
Jul 28, 2022 0.1200 0.1200 0.1100 0.1150 387,813 +0.00(+0.00%)
Jul 27, 2022 0.1200 0.1200 0.1100 0.1150 267,810 +0.00(+0.00%)
Jul 26, 2022 0.1200 0.1200 0.1100 0.1150 312,945 -0.00(-4.17%)
Jul 25, 2022 0.1300 0.1300 0.1200 0.1200 343,960 -0.01(-7.69%)
Jul 22, 2022 0.1250 0.1300 0.1250 0.1300 92,338 +0.00(+0.00%)
Jul 21, 2022 0.1250 0.1300 0.1250 0.1300 499,517 +0.01(+8.33%)
Jul 20, 2022 0.1200 0.1200 0.1150 0.1200 275,129 +0.00(+0.00%)
Jul 19, 2022 0.1100 0.1200 0.1100 0.1200 283,996 +0.01(+9.09%)
Jul 18, 2022 0.1100 0.1100 0.1100 0.1100 499,845 +0.01(+10.00%)
Jul 15, 2022 0.1100 0.1100 0.1000 0.1000 195,323 -0.00(-4.76%)
Jul 14, 2022 0.1000 0.1050 0.1000 0.1050 343,948 +0.00(+0.00%)
Jul 13, 2022 0.1000 0.1050 0.1000 0.1050 305,884 +0.00(+0.00%)
Jul 12, 2022 0.1100 0.1100 0.1050 0.1050 282,050 -0.01(-4.55%)
Jul 11, 2022 0.1150 0.1150 0.1100 0.1100 416,410 +0.00(+0.00%)
Jul 08, 2022 0.1100 0.1150 0.1100 0.1100 89,483 +0.00(+0.00%)
Jul 07, 2022 0.1150 0.1150 0.1100 0.1100 88,075 +0.00(+0.00%)
Jul 06, 2022 0.1150 0.1200 0.1100 0.1100 617,500 +0.00(+0.00%)
Jul 05, 2022 0.1200 0.1200 0.1100 0.1100 211,556 -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.