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

Avalon Advanced Materials Inc (TSX: AVL )

0.0600 -0.0100 (-14.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 0.0700 0.0700 0.0600 0.0600 383,687 -0.01(-14.29%)
Aug 02, 2024 0.0700 0 +0.00(+0.00%)
Aug 01, 2024 0.0750 0.0750 0.0700 0.0700 152,404 -0.01(-12.50%)
Jul 31, 2024 0.0800 0.0800 0.0800 0.0800 269,079 +0.01(+6.67%)
Jul 30, 2024 0.0700 0.0800 0.0700 0.0750 108,987 +0.00(+7.14%)
Jul 29, 2024 0.0750 0.0750 0.0700 0.0700 94,904 -0.01(-12.50%)
Jul 26, 2024 0.0750 0.0800 0.0750 0.0800 145,188 +0.01(+6.67%)
Jul 25, 2024 0.0700 0.0750 0.0700 0.0750 101,817 +0.00(+0.00%)
Jul 24, 2024 0.0850 0.0850 0.0700 0.0750 304,283 -0.01(-6.25%)
Jul 23, 2024 0.0650 0.0800 0.0650 0.0800 983,019 +0.01(+23.08%)
Jul 22, 2024 0.0650 0.0650 0.0600 0.0650 215,351 +0.01(+8.33%)
Jul 18, 2024 0.0600 0 +0.00(+0.00%)
Jul 17, 2024 0.0600 0.0600 0.0550 0.0600 251,659 +0.00(+0.00%)
Jul 16, 2024 0.0600 0.0600 0.0550 0.0600 312,000 +0.00(+0.00%)
Jul 15, 2024 0.0550 0.0600 0.0550 0.0600 171,539 +0.00(+0.00%)
Jul 12, 2024 0.0550 0.0600 0.0550 0.0600 107,000 +0.00(+9.09%)
Jul 11, 2024 0.0600 0.0600 0.0550 0.0550 70,000 +0.00(+0.00%)
Jul 10, 2024 0.0550 0.0550 0.0550 0.0550 2,045 +0.00(+0.00%)
Jul 09, 2024 0.0550 0.0600 0.0550 0.0550 69,050 +0.00(+0.00%)
Jul 08, 2024 0.0550 0.0550 0.0550 0.0550 5,350 +0.00(+0.00%)
Jul 05, 2024 0.0550 0.0550 0.0500 0.0550 37,066 +0.00(+0.00%)
Jul 04, 2024 0.0550 0.0550 0.0550 0.0550 69,304 -0.00(-8.33%)
Jul 03, 2024 0.0600 0.0600 0.0550 0.0600 65,180 +0.00(+9.09%)
Jul 02, 2024 0.0550 0.0600 0.0550 0.0550 413,778 +0.00(+0.00%)
Jun 28, 2024 0.0550 0 +0.00(+0.00%)
Jun 27, 2024 0.0550 0.0600 0.0550 0.0550 135,000 +0.00(+10.00%)
Jun 26, 2024 0.0550 0.0550 0.0500 0.0500 449,072 -0.00(-9.09%)
Jun 25, 2024 0.0600 0.0600 0.0550 0.0550 3,455 +0.00(+0.00%)
Jun 24, 2024 0.0600 0.0600 0.0550 0.0550 92,250 +0.00(+0.00%)
Jun 21, 2024 0.0550 0.0600 0.0550 0.0550 231,313 +0.00(+0.00%)
Jun 20, 2024 0.0600 0.0600 0.0550 0.0550 47,131 +0.00(+0.00%)
Jun 19, 2024 0.0600 0.0600 0.0550 0.0550 272,845 +0.00(+0.00%)
Jun 18, 2024 0.0550 0.0600 0.0550 0.0550 44,101 -0.00(-8.33%)
Jun 17, 2024 0.0600 0.0600 0.0600 0.0600 522,560 +0.00(+0.00%)
Jun 14, 2024 0.0600 0.0600 0.0600 0.0600 333,181 +0.00(+0.00%)
Jun 13, 2024 0.0650 0.0650 0.0600 0.0600 55,500 +0.00(+0.00%)
Jun 12, 2024 0.0650 0.0650 0.0600 0.0600 9,150 +0.00(+0.00%)
Jun 11, 2024 0.0650 0.0650 0.0550 0.0600 403,452 -0.01(-7.69%)
Jun 10, 2024 0.0600 0.0650 0.0600 0.0650 179,600 +0.01(+8.33%)
Jun 07, 2024 0.0600 0.0600 0.0600 0.0600 380,635 +0.00(+0.00%)
Jun 06, 2024 0.0650 0.0650 0.0600 0.0600 59,970 -0.01(-7.69%)
Jun 05, 2024 0.0650 0.0700 0.0600 0.0650 123,730 +0.00(+0.00%)
Jun 04, 2024 0.0600 0.0650 0.0600 0.0650 36,875 +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.