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

Avalon Advanced Materials Inc (TSX: AVL )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
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%)
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.