ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Avalon Advanced Materials Inc (OP:AVLNF)

0.0549 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.