Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2026	0.0371	0.0380	0.0360	0.0380	78,497	+0.00(+4.97%)
Dec 31, 2025	0.0379	0.0385	0.0360	0.0362	398,397	-0.00(-6.94%)
Dec 30, 2025	0.0372	0.0390	0.0360	0.0389	252,681	+0.00(+0.78%)
Dec 29, 2025	0.0426	0.0452	0.0378	0.0386	559,375	+0.00(+2.12%)
Dec 26, 2025	0.0380	0.0414	0.0378	0.0378	74,614	-0.00(-0.53%)
Dec 24, 2025	0.0395	0.0424	0.0380	0.0380	157,869	-0.00(-2.56%)
Dec 23, 2025	0.0390	0.0460	0.0350	0.0390	484,048	+0.00(+2.63%)
Dec 22, 2025	0.0380	0.0393	0.0349	0.0380	473,142	+0.00(+4.97%)
Dec 19, 2025	0.0385	0.0395	0.0362	0.0362	125,164	-0.00(-3.47%)
Dec 18, 2025	0.0351	0.0395	0.0351	0.0375	101,901	-0.00(-1.32%)
Dec 17, 2025	0.0403	0.0403	0.0300	0.0380	258,737	-0.00(-5.00%)
Dec 16, 2025	0.0366	0.0470	0.0361	0.0400	498,048	+0.00(+1.78%)
Dec 15, 2025	0.0420	0.0430	0.0363	0.0393	196,286	-0.00(-5.76%)
Dec 12, 2025	0.0399	0.0417	0.0380	0.0417	578,540	+0.00(+4.25%)
Dec 11, 2025	0.0411	0.0416	0.0350	0.0400	52,927	+0.00(+2.04%)
Dec 10, 2025	0.0395	0.0437	0.0392	0.0392	1,203,044	-0.00(-6.44%)
Dec 09, 2025	0.0445	0.0445	0.0400	0.0419	218,894	-0.00(-3.90%)
Dec 08, 2025	0.0425	0.0474	0.0410	0.0436	343,502	-0.00(-2.46%)
Dec 05, 2025	0.0428	0.0471	0.0428	0.0447	241,001	-0.00(-0.22%)
Dec 04, 2025	0.0380	0.0460	0.0380	0.0448	404,733	+0.00(+12.00%)
Dec 03, 2025	0.0427	0.0441	0.0397	0.0400	693,751	-0.00(-4.31%)
Dec 02, 2025	0.0412	0.0428	0.0405	0.0418	79,987	-0.00(-2.34%)
Dec 01, 2025	0.0360	0.0510	0.0360	0.0428	504,569	-0.00(-2.28%)
Nov 28, 2025	0.0366	0.0470	0.0366	0.0438	75,909	+0.00(+11.17%)
Nov 26, 2025	0.0410	0.0430	0.0380	0.0394	535,750	+0.00(+7.36%)
Nov 25, 2025	0.0360	0.0396	0.0340	0.0367	518,684	+0.00(+2.51%)
Nov 24, 2025	0.0330	0.0390	0.0330	0.0358	582,627	+0.00(+11.53%)
Nov 21, 2025	0.0352	0.0366	0.0321	0.0321	434,710	-0.00(-8.81%)
Nov 20, 2025	0.0400	0.0400	0.0350	0.0352	920,234	-0.00(-2.49%)
Nov 19, 2025	0.0400	0.0400	0.0360	0.0361	596,328	-0.00(-5.00%)
Nov 18, 2025	0.0400	0.0413	0.0371	0.0380	811,032	-0.00(-3.80%)
Nov 17, 2025	0.0490	0.0490	0.0395	0.0395	292,540	-0.00(-3.66%)
Nov 14, 2025	0.0382	0.0443	0.0380	0.0410	344,977	+0.00(+4.06%)
Nov 13, 2025	0.0351	0.0433	0.0351	0.0394	310,000	+0.00(+0.77%)
Nov 12, 2025	0.0456	0.0456	0.0381	0.0391	844,067	-0.01(-13.11%)
Nov 11, 2025	0.0475	0.0540	0.0450	0.0450	521,798	-0.00(-6.25%)
Nov 10, 2025	0.0479	0.0512	0.0460	0.0480	783,303	-0.00(-4.00%)
Nov 07, 2025	0.0498	0.0500	0.0457	0.0500	126,595	+0.00(+4.17%)
Nov 06, 2025	0.0476	0.0500	0.0456	0.0480	305,996	+0.00(+5.03%)
Nov 05, 2025	0.0470	0.0480	0.0444	0.0457	692,984	-0.00(-1.72%)
Nov 04, 2025	0.0500	0.0500	0.0465	0.0465	844,561	-0.00(-3.13%)

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.

Financial News

Avalon Advanced Materials Inc (OP:AVLNF)

Historical Prices

Popular Pages