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)

0.0374 +0.0086 (+29.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.0300 0.0400 0.0271 0.0374 1,056,525 +0.01(+29.86%)
Oct 02, 2025 0.0280 0.0290 0.0260 0.0288 180,490 +0.00(+13.83%)
Oct 01, 2025 0.0275 0.0286 0.0252 0.0253 891,150 -0.00(-9.96%)
Sep 30, 2025 0.0281 0.0290 0.0270 0.0281 117,868 +0.00(+0.36%)
Sep 29, 2025 0.0278 0.0289 0.0270 0.0280 128,963 -0.00(-3.11%)
Sep 26, 2025 0.0272 0.0300 0.0260 0.0289 266,416 +0.00(+3.21%)
Sep 25, 2025 0.0265 0.0280 0.0255 0.0280 27,626 +0.00(+3.70%)
Sep 24, 2025 0.0290 0.0294 0.0252 0.0270 480,876 +0.00(+1.89%)
Sep 23, 2025 0.0253 0.0275 0.0220 0.0265 303,600 -0.00(-8.93%)
Sep 22, 2025 0.0255 0.0293 0.0213 0.0291 197,142 +0.00(+12.79%)
Sep 19, 2025 0.0278 0.0295 0.0247 0.0258 210,601 -0.00(-1.15%)
Sep 18, 2025 0.0247 0.0277 0.0247 0.0261 118,800 -0.00(-5.78%)
Sep 17, 2025 0.0273 0.0311 0.0258 0.0277 272,879 -0.00(-7.67%)
Sep 16, 2025 0.0300 0.0300 0.0263 0.0300 166,209 +0.00(+2.74%)
Sep 15, 2025 0.0274 0.0300 0.0260 0.0292 327,843 +0.00(+0.69%)
Sep 12, 2025 0.0275 0.0290 0.0256 0.0290 129,401 +0.00(+5.07%)
Sep 11, 2025 0.0289 0.0293 0.0252 0.0276 535,651 +0.00(+0.36%)
Sep 10, 2025 0.0270 0.0290 0.0261 0.0275 64,399 -0.00(-2.48%)
Sep 09, 2025 0.0282 0.0285 0.0278 0.0282 299,800 +0.00(+0.71%)
Sep 08, 2025 0.0280 0.0290 0.0260 0.0280 403,210 +0.00(+10.67%)
Sep 05, 2025 0.0258 0.0290 0.0226 0.0253 98,913 -0.00(-9.64%)
Sep 04, 2025 0.0263 0.0310 0.0263 0.0280 97,633 -0.00(-9.39%)
Sep 03, 2025 0.0299 0.0344 0.0285 0.0309 223,383 -0.00(-2.52%)
Sep 02, 2025 0.0290 0.0326 0.0290 0.0317 226,976 +0.00(+4.28%)
Aug 29, 2025 0.0310 0.0310 0.0300 0.0304 151,570 +0.00(+0.66%)
Aug 28, 2025 0.0322 0.0328 0.0271 0.0302 278,203 -0.00(-8.21%)
Aug 27, 2025 0.0330 0.0350 0.0298 0.0329 52,700 +0.00(+0.30%)
Aug 26, 2025 0.0325 0.0358 0.0301 0.0328 469,090 +0.00(+0.92%)
Aug 25, 2025 0.0318 0.0348 0.0296 0.0325 1,181,183 +0.00(+2.85%)
Aug 22, 2025 0.0309 0.0321 0.0309 0.0316 359,806 +0.00(+2.27%)
Aug 21, 2025 0.0289 0.0320 0.0273 0.0309 825,875 +0.01(+25.61%)
Aug 20, 2025 0.0250 0.0262 0.0243 0.0246 23,250 -0.00(-4.28%)
Aug 19, 2025 0.0224 0.0299 0.0224 0.0257 312,468 +0.00(+5.33%)
Aug 18, 2025 0.0234 0.0251 0.0211 0.0244 1,902,332 +0.00(+7.96%)
Aug 15, 2025 0.0246 0.0270 0.0226 0.0226 232,127 +0.00(+1.80%)
Aug 14, 2025 0.0250 0.0270 0.0222 0.0222 655,100 -0.00(-17.78%)
Aug 13, 2025 0.0279 0.0293 0.0266 0.0270 300,590 -0.00(-3.23%)
Aug 12, 2025 0.0289 0.0291 0.0279 0.0279 153,900 -0.00(-2.11%)
Aug 11, 2025 0.0341 0.0341 0.0285 0.0285 267,195 -0.00(-2.73%)
Aug 08, 2025 0.0294 0.0294 0.0271 0.0293 111,500 +0.00(+1.03%)
Aug 07, 2025 0.0293 0.0293 0.0282 0.0290 45,790 +0.00(+2.84%)
Aug 06, 2025 0.0288 0.0293 0.0282 0.0282 25,543 -0.00(-3.42%)
Aug 05, 2025 0.0299 0.0340 0.0273 0.0292 58,415 -0.00(-2.99%)
Aug 04, 2025 0.0291 0.0334 0.0253 0.0301 104,826 +0.00(+7.89%)
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 following
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.