Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Avalon Advanced Materials Inc (OP:AVLNF)

0.0490 -0.0003 (-0.61%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 31, 2025 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 (%)
Oct 31, 2025 0.0474 0.0543 0.0474 0.0490 491,900 -0.00(-0.61%)
Oct 30, 2025 0.0550 0.0560 0.0493 0.0493 1,004,583 -0.00(-4.64%)
Oct 29, 2025 0.0552 0.0561 0.0490 0.0517 1,003,815 +0.00(+1.57%)
Oct 28, 2025 0.0500 0.0620 0.0500 0.0509 660,098 -0.00(-3.23%)
Oct 27, 2025 0.0504 0.0581 0.0500 0.0526 957,372 +0.00(+0.96%)
Oct 24, 2025 0.0596 0.0596 0.0504 0.0521 2,076,718 -0.01(-11.99%)
Oct 23, 2025 0.0662 0.0662 0.0576 0.0592 369,787 -0.00(-2.15%)
Oct 22, 2025 0.0700 0.0700 0.0586 0.0605 1,260,006 -0.00(-6.92%)
Oct 21, 2025 0.0720 0.0720 0.0650 0.0650 1,130,711 -0.00(-5.93%)
Oct 20, 2025 0.0636 0.0728 0.0602 0.0691 1,133,679 +0.01(+14.21%)
Oct 17, 2025 0.0690 0.0770 0.0602 0.0605 1,276,456 -0.01(-11.94%)
Oct 16, 2025 0.0716 0.0800 0.0636 0.0687 1,948,859 +0.00(+5.69%)
Oct 15, 2025 0.0830 0.0980 0.0634 0.0650 3,439,890 -0.03(-29.96%)
Oct 14, 2025 0.1000 0.1081 0.0778 0.0928 5,838,743 -0.04(-27.50%)
Oct 13, 2025 0.1190 0.1400 0.1133 0.1280 5,059,917 +0.03(+37.19%)
Oct 10, 2025 0.0660 0.1075 0.0500 0.0933 6,391,821 +0.04(+82.94%)
Oct 09, 2025 0.0403 0.0570 0.0355 0.0510 2,757,381 +0.02(+43.66%)
Oct 08, 2025 0.0300 0.0389 0.0295 0.0355 782,329 -0.00(-1.39%)
Oct 07, 2025 0.0356 0.0395 0.0338 0.0360 646,639 +0.00(+3.15%)
Oct 06, 2025 0.0396 0.0397 0.0330 0.0349 651,894 -0.00(-6.68%)
Oct 03, 2025 0.0300 0.0400 0.0271 0.0374 1,056,525 +0.01(+29.86%)
Oct 02, 2025 0.0280 0.0290 0.0260 0.0288 180,490 +0.00(+13.83%)
Oct 01, 2025 0.0275 0.0286 0.0252 0.0253 891,150 -0.00(-9.96%)
Sep 30, 2025 0.0281 0.0290 0.0270 0.0281 117,868 +0.00(+0.36%)
Sep 29, 2025 0.0278 0.0289 0.0270 0.0280 128,963 -0.00(-3.11%)
Sep 26, 2025 0.0272 0.0300 0.0260 0.0289 266,416 +0.00(+3.21%)
Sep 25, 2025 0.0265 0.0280 0.0255 0.0280 27,626 +0.00(+3.70%)
Sep 24, 2025 0.0290 0.0294 0.0252 0.0270 480,876 +0.00(+1.89%)
Sep 23, 2025 0.0253 0.0275 0.0220 0.0265 303,600 -0.00(-8.93%)
Sep 22, 2025 0.0255 0.0293 0.0213 0.0291 197,142 +0.00(+12.79%)
Sep 19, 2025 0.0278 0.0295 0.0247 0.0258 210,601 -0.00(-1.15%)
Sep 18, 2025 0.0247 0.0277 0.0247 0.0261 118,800 -0.00(-5.78%)
Sep 17, 2025 0.0273 0.0311 0.0258 0.0277 272,879 -0.00(-7.67%)
Sep 16, 2025 0.0300 0.0300 0.0263 0.0300 166,209 +0.00(+2.74%)
Sep 15, 2025 0.0274 0.0300 0.0260 0.0292 327,843 +0.00(+0.69%)
Sep 12, 2025 0.0275 0.0290 0.0256 0.0290 129,401 +0.00(+5.07%)
Sep 11, 2025 0.0289 0.0293 0.0252 0.0276 535,651 +0.00(+0.36%)
Sep 10, 2025 0.0270 0.0290 0.0261 0.0275 64,399 -0.00(-2.48%)
Sep 09, 2025 0.0282 0.0285 0.0278 0.0282 299,800 +0.00(+0.71%)
Sep 08, 2025 0.0280 0.0290 0.0260 0.0280 403,210 +0.00(+10.67%)
Sep 05, 2025 0.0258 0.0290 0.0226 0.0253 98,913 -0.00(-9.64%)
Sep 04, 2025 0.0263 0.0310 0.0263 0.0280 97,633 -0.00(-9.39%)
Sep 03, 2025 0.0299 0.0344 0.0285 0.0309 223,383 -0.00(-2.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.