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)

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 10:52 AM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2026 0.0800 0.0850 0.0700 0.0800 3,331,479 -0.01(-5.88%)
Jan 07, 2026 0.0650 0.0850 0.0650 0.0850 10,374,396 +0.03(+41.67%)
Jan 06, 2026 0.0550 0.0650 0.0525 0.0600 4,100,127 +0.00(+9.09%)
Jan 05, 2026 0.0550 0.0550 0.0500 0.0550 471,527 +0.00(+0.00%)
Jan 02, 2026 0.0550 0.0550 0.0500 0.0550 270,529 +0.00(+10.00%)
Dec 31, 2025 0.0500 0 +0.00(+0.00%)
Dec 30, 2025 0.0500 0.0550 0.0500 0.0500 994,230 -0.00(-4.76%)
Dec 29, 2025 0.0550 0.0550 0.0500 0.0525 771,646 +0.00(+0.00%)
Dec 24, 2025 0.0525 0 +0.00(+0.00%)
Dec 23, 2025 0.0500 0.0550 0.0500 0.0525 268,887 +0.00(+0.00%)
Dec 22, 2025 0.0500 0.0550 0.0500 0.0525 447,557 +0.00(+0.00%)
Dec 19, 2025 0.0500 0.0550 0.0500 0.0525 131,360 -0.00(-4.55%)
Dec 18, 2025 0.0550 0.0550 0.0500 0.0550 457,030 +0.00(+0.00%)
Dec 17, 2025 0.0550 0.0550 0.0500 0.0550 255,989 +0.00(+0.00%)
Dec 16, 2025 0.0550 0.0550 0.0500 0.0550 515,229 +0.00(+10.00%)
Dec 15, 2025 0.0550 0.0550 0.0500 0.0500 336,553 -0.00(-9.09%)
Dec 12, 2025 0.0550 0.0600 0.0550 0.0550 1,173,407 +0.00(+0.00%)
Dec 11, 2025 0.0550 0.0600 0.0550 0.0550 366,057 +0.00(+0.00%)
Dec 10, 2025 0.0600 0.0600 0.0550 0.0550 459,876 -0.00(-8.33%)
Dec 09, 2025 0.0600 0.0600 0.0550 0.0600 587,917 +0.00(+0.00%)
Dec 08, 2025 0.0550 0.0650 0.0550 0.0600 587,646 +0.00(+0.00%)
Dec 05, 2025 0.0650 0.0650 0.0600 0.0600 265,346 -0.01(-7.69%)
Dec 04, 2025 0.0550 0.0650 0.0550 0.0650 907,312 +0.01(+8.33%)
Dec 03, 2025 0.0550 0.0600 0.0550 0.0600 389,625 +0.00(+0.00%)
Dec 02, 2025 0.0600 0.0600 0.0550 0.0600 307,919 +0.00(+0.00%)
Dec 01, 2025 0.0600 0.0600 0.0550 0.0600 273,791 +0.00(+0.00%)
Nov 28, 2025 0.0600 0.0650 0.0550 0.0600 798,610 +0.00(+0.00%)
Nov 27, 2025 0.0600 0.0600 0.0550 0.0600 332,051 +0.00(+4.35%)
Nov 26, 2025 0.0550 0.0600 0.0550 0.0575 2,231,291 +0.01(+15.00%)
Nov 25, 2025 0.0500 0.0500 0.0450 0.0500 2,072,906 +0.00(+0.00%)
Nov 24, 2025 0.0500 0.0500 0.0450 0.0500 1,573,194 +0.00(+5.26%)
Nov 21, 2025 0.0500 0.0500 0.0450 0.0475 3,807,740 -0.00(-5.00%)
Nov 20, 2025 0.0500 0.0550 0.0500 0.0500 1,562,349 -0.00(-9.09%)
Nov 19, 2025 0.0550 0.0550 0.0500 0.0550 2,343,940 +0.00(+10.00%)
Nov 18, 2025 0.0600 0.0600 0.0500 0.0500 4,692,381 -0.01(-13.04%)
Nov 17, 2025 0.0600 0.0600 0.0550 0.0575 1,125,637 +0.00(+4.55%)
Nov 14, 2025 0.0500 0.0600 0.0500 0.0550 1,220,745 +0.00(+0.00%)
Nov 13, 2025 0.0600 0.0600 0.0500 0.0550 4,305,396 -0.00(-8.33%)
Nov 12, 2025 0.0650 0.0650 0.0500 0.0600 4,963,755 -0.01(-7.69%)
Nov 11, 2025 0.0700 0.0750 0.0600 0.0650 4,298,769 -0.01(-7.14%)
Nov 10, 2025 0.0700 0.0750 0.0650 0.0700 623,953 +0.00(+0.00%)
Nov 07, 2025 0.0700 0.0700 0.0650 0.0700 692,555 +0.00(+0.00%)
Nov 06, 2025 0.0700 0.0700 0.0650 0.0700 145,143 +0.01(+7.69%)
Nov 05, 2025 0.0700 0.0700 0.0650 0.0650 398,563 +0.00(+0.00%)
Nov 04, 2025 0.0750 0.0750 0.0650 0.0650 913,405 -0.01(-7.14%)
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.