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 (TSX:AVL)

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2025 0.0700 0.0750 0.0650 0.0700 3,791,999 +0.00(+0.00%)
Oct 28, 2025 0.0750 0.0750 0.0700 0.0700 3,538,015 +0.00(+0.00%)
Oct 27, 2025 0.0700 0.0750 0.0700 0.0700 790,805 +0.00(+0.00%)
Oct 24, 2025 0.0800 0.0800 0.0700 0.0700 8,531,928 -0.01(-17.65%)
Oct 23, 2025 0.0850 0.0850 0.0800 0.0850 258,766 +0.00(+0.00%)
Oct 22, 2025 0.0900 0.0950 0.0800 0.0850 2,256,158 -0.00(-5.56%)
Oct 21, 2025 0.1000 0.1000 0.0900 0.0900 779,575 -0.01(-7.69%)
Oct 20, 2025 0.0900 0.1000 0.0900 0.0975 1,951,289 +0.01(+14.71%)
Oct 17, 2025 0.0950 0.0950 0.0850 0.0850 3,552,636 -0.01(-10.53%)
Oct 16, 2025 0.1000 0.1050 0.0900 0.0950 4,446,371 +0.01(+5.56%)
Oct 15, 2025 0.1300 0.1350 0.0900 0.0900 7,971,660 -0.04(-28.00%)
Oct 14, 2025 0.1300 0.1450 0.1100 0.1250 13,167,895 -0.01(-7.41%)
Oct 10, 2025 0.1350 0 +0.06(+80.00%)
Oct 09, 2025 0.0550 0.0800 0.0525 0.0750 6,827,663 +0.02(+50.00%)
Oct 08, 2025 0.0500 0.0500 0.0400 0.0500 1,084,721 +0.00(+5.26%)
Oct 07, 2025 0.0450 0.0500 0.0450 0.0475 1,309,761 -0.00(-5.00%)
Oct 06, 2025 0.0500 0.0550 0.0450 0.0500 2,958,554 -0.00(-9.09%)
Oct 03, 2025 0.0400 0.0550 0.0350 0.0550 6,201,707 +0.01(+37.50%)
Oct 02, 2025 0.0350 0.0400 0.0350 0.0400 1,413,101 +0.00(+0.00%)
Oct 01, 2025 0.0350 0.0400 0.0350 0.0400 210,714 +0.00(+14.29%)
Sep 30, 2025 0.0400 0.0400 0.0350 0.0350 693,241 -0.00(-12.50%)
Sep 29, 2025 0.0400 0.0400 0.0350 0.0400 215,918 +0.00(+0.00%)
Sep 26, 2025 0.0350 0.0400 0.0350 0.0400 196,014 +0.00(+14.29%)
Sep 25, 2025 0.0350 0.0400 0.0350 0.0350 415,528 +0.00(+0.00%)
Sep 24, 2025 0.0350 0.0400 0.0350 0.0350 491,490 +0.00(+0.00%)
Sep 23, 2025 0.0350 0.0400 0.0350 0.0350 240,350 +0.00(+0.00%)
Sep 22, 2025 0.0350 0.0400 0.0350 0.0350 278,498 +0.00(+0.00%)
Sep 19, 2025 0.0350 0.0400 0.0300 0.0350 1,522,922 +0.00(+0.00%)
Sep 18, 2025 0.0400 0.0400 0.0350 0.0350 571,300 -0.00(-6.67%)
Sep 17, 2025 0.0350 0.0400 0.0350 0.0375 508,715 +0.00(+7.14%)
Sep 16, 2025 0.0400 0.0400 0.0350 0.0350 322,724 -0.00(-12.50%)
Sep 15, 2025 0.0350 0.0400 0.0350 0.0400 181,858 +0.00(+0.00%)
Sep 12, 2025 0.0400 0.0400 0.0350 0.0400 305,727 +0.00(+0.00%)
Sep 11, 2025 0.0350 0.0400 0.0350 0.0400 452,960 +0.00(+0.00%)
Sep 10, 2025 0.0350 0.0400 0.0350 0.0400 596,986 +0.00(+0.00%)
Sep 09, 2025 0.0400 0.0400 0.0350 0.0400 203,966 +0.00(+0.00%)
Sep 08, 2025 0.0350 0.0400 0.0350 0.0400 425,096 +0.00(+0.00%)
Sep 05, 2025 0.0350 0.0400 0.0350 0.0400 747,000 +0.00(+0.00%)
Sep 04, 2025 0.0400 0.0400 0.0400 0.0400 187,250 +0.00(+0.00%)
Sep 03, 2025 0.0400 0.0400 0.0350 0.0400 299,204 +0.00(+0.00%)
Sep 02, 2025 0.0400 0.0450 0.0400 0.0400 256,187 -0.00(-11.11%)
Aug 29, 2025 0.0450 0 +0.00(+5.88%)
Aug 28, 2025 0.0400 0.0450 0.0350 0.0425 1,250,189 -0.00(-5.56%)
Aug 27, 2025 0.0400 0.0450 0.0400 0.0450 149,000 +0.00(+5.88%)
Aug 26, 2025 0.0400 0.0450 0.0400 0.0425 321,300 -0.00(-5.56%)
Aug 25, 2025 0.0450 0.0450 0.0400 0.0450 1,272,532 +0.00(+12.50%)
Aug 22, 2025 0.0450 0.0450 0.0400 0.0400 374,586 -0.00(-11.11%)
Aug 21, 2025 0.0400 0.0450 0.0350 0.0450 1,462,638 +0.01(+28.57%)
Aug 20, 2025 0.0350 0.0350 0.0300 0.0350 253,717 +0.00(+0.00%)
Aug 19, 2025 0.0350 0.0350 0.0300 0.0350 1,412,612 +0.00(+0.00%)
Aug 18, 2025 0.0300 0.0350 0.0300 0.0350 647,001 +0.00(+0.00%)
Aug 15, 2025 0.0300 0.0350 0.0300 0.0350 585,456 +0.00(+0.00%)
Aug 14, 2025 0.0350 0.0350 0.0300 0.0350 1,961,066 +0.00(+0.00%)
Aug 13, 2025 0.0400 0.0400 0.0350 0.0350 1,934,017 -0.00(-12.50%)
Aug 12, 2025 0.0400 0.0450 0.0350 0.0400 487,354 +0.00(+0.00%)
Aug 11, 2025 0.0400 0.0400 0.0350 0.0400 1,318,965 +0.00(+0.00%)
Aug 08, 2025 0.0400 0.0400 0.0350 0.0400 327,488 +0.00(+0.00%)
Aug 07, 2025 0.0400 0.0400 0.0350 0.0400 49,001 +0.00(+14.29%)
Aug 06, 2025 0.0400 0.0400 0.0350 0.0350 135,202 +0.00(+0.00%)
Aug 05, 2025 0.0400 0.0400 0.0350 0.0350 48,920 -0.00(-12.50%)
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.