Avalon Advanced Materials (OP:AVLNF)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	0.0527	0.0538	0.0490	0.0505	329,836	-0.00(-0.98%)
Feb 26, 2026	0.0510	0.0597	0.0505	0.0510	777,335	-0.00(-1.16%)
Feb 25, 2026	0.0570	0.0570	0.0514	0.0516	167,554	+0.00(+0.39%)
Feb 24, 2026	0.0551	0.0551	0.0467	0.0514	146,607	-0.00(-2.28%)
Feb 23, 2026	0.0603	0.0603	0.0470	0.0526	607,625	-0.00(-1.50%)
Feb 20, 2026	0.0510	0.0536	0.0474	0.0534	387,646	-0.00(-2.91%)
Feb 19, 2026	0.0490	0.0550	0.0484	0.0550	100,781	+0.01(+13.17%)
Feb 18, 2026	0.0515	0.0515	0.0471	0.0486	259,396	-0.00(-5.63%)
Feb 17, 2026	0.0508	0.0548	0.0504	0.0515	232,327	-0.00(-0.39%)
Feb 13, 2026	0.0516	0.0528	0.0516	0.0517	177,551	-0.00(-1.90%)
Feb 12, 2026	0.0528	0.0528	0.0481	0.0527	395,222	+0.00(+2.13%)
Feb 11, 2026	0.0562	0.0610	0.0516	0.0516	124,850	-0.01(-10.57%)
Feb 10, 2026	0.0553	0.0619	0.0516	0.0577	127,909	+0.00(+5.10%)
Feb 09, 2026	0.0498	0.0600	0.0473	0.0549	173,573	+0.01(+13.66%)
Feb 06, 2026	0.0540	0.0540	0.0476	0.0483	100,639	-0.00(-5.66%)
Feb 05, 2026	0.0512	0.0555	0.0470	0.0512	526,739	-0.00(-3.76%)
Feb 04, 2026	0.0534	0.0572	0.0505	0.0532	110,069	+0.00(+4.11%)
Feb 03, 2026	0.0488	0.0533	0.0488	0.0511	129,706	+0.00(+4.71%)
Feb 02, 2026	0.0521	0.0523	0.0471	0.0488	275,904	-0.00(-4.13%)
Jan 30, 2026	0.0527	0.0570	0.0500	0.0509	425,962	-0.00(-7.96%)
Jan 29, 2026	0.0573	0.0598	0.0540	0.0553	222,948	-0.00(-4.82%)
Jan 28, 2026	0.0600	0.0629	0.0570	0.0581	579,068	-0.00(-1.02%)
Jan 27, 2026	0.0631	0.0637	0.0576	0.0587	160,269	-0.00(-2.98%)
Jan 26, 2026	0.0614	0.0648	0.0595	0.0605	419,129	+0.00(+1.68%)
Jan 23, 2026	0.0601	0.0625	0.0577	0.0595	325,354	-0.00(-0.83%)
Jan 22, 2026	0.0587	0.0600	0.0570	0.0600	345,562	+0.00(+2.74%)
Jan 21, 2026	0.0589	0.0615	0.0570	0.0584	355,543	-0.00(-0.68%)
Jan 20, 2026	0.0570	0.0650	0.0570	0.0588	713,216	+0.00(+8.29%)
Jan 16, 2026	0.0549	0.0570	0.0475	0.0543	1,138,776	+0.00(+0.74%)
Jan 15, 2026	0.0547	0.0580	0.0501	0.0539	2,211,099	-0.00(-2.00%)
Jan 14, 2026	0.0520	0.0550	0.0500	0.0550	480,176	+0.00(+1.85%)
Jan 13, 2026	0.0584	0.0660	0.0532	0.0540	250,242	-0.00(-4.26%)
Jan 12, 2026	0.0520	0.0590	0.0520	0.0564	372,916	+0.00(+8.05%)
Jan 09, 2026	0.0540	0.0562	0.0504	0.0522	328,518	-0.00(-6.12%)
Jan 08, 2026	0.0628	0.0628	0.0526	0.0556	1,210,523	-0.01(-9.45%)
Jan 07, 2026	0.0548	0.0615	0.0470	0.0614	1,505,900	+0.02(+36.44%)
Jan 06, 2026	0.0365	0.0510	0.0363	0.0450	408,879	+0.00(+12.50%)
Jan 05, 2026	0.0404	0.0424	0.0371	0.0400	143,252	+0.00(+5.26%)

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.