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 (TSX:AVL)

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 9:39 AM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.0650 0.0700 0.0650 0.0700 124,328 +0.01(+7.69%)
Apr 24, 2026 0.0700 0.0700 0.0650 0.0650 117,759 -0.01(-7.14%)
Apr 23, 2026 0.0650 0.0700 0.0650 0.0700 197,119 +0.01(+7.69%)
Apr 22, 2026 0.0650 0.0700 0.0650 0.0650 389,949 -0.01(-7.14%)
Apr 21, 2026 0.0700 0.0700 0.0650 0.0700 185,560 +0.01(+7.69%)
Apr 20, 2026 0.0700 0.0700 0.0650 0.0650 33,763 -0.01(-7.14%)
Apr 17, 2026 0.0700 0.0700 0.0650 0.0700 202,816 +0.00(+0.00%)
Apr 16, 2026 0.0650 0.0700 0.0600 0.0700 911,767 +0.01(+7.69%)
Apr 15, 2026 0.0700 0.0750 0.0600 0.0650 4,375,306 -0.01(-7.14%)
Apr 14, 2026 0.0750 0.0750 0.0700 0.0700 1,649,061 -0.00(-6.67%)
Apr 13, 2026 0.0800 0.0800 0.0700 0.0750 298,957 +0.00(+0.00%)
Apr 10, 2026 0.0800 0.0800 0.0700 0.0750 1,064,291 -0.01(-6.25%)
Apr 09, 2026 0.0800 0.0800 0.0800 0.0800 1,416,323 +0.00(+0.00%)
Apr 08, 2026 0.0800 0.0850 0.0750 0.0800 1,131,687 +0.01(+6.67%)
Apr 07, 2026 0.0800 0.0800 0.0700 0.0750 926,836 -0.01(-6.25%)
Apr 06, 2026 0.0750 0.0850 0.0700 0.0800 3,604,264 +0.01(+6.67%)
Apr 02, 2026 0.0750 0 +0.01(+25.00%)
Apr 01, 2026 0.0600 0.0600 0.0550 0.0600 91,743 +0.00(+9.09%)
Mar 31, 2026 0.0600 0.0600 0.0550 0.0550 91,356 +0.00(+0.00%)
Mar 30, 2026 0.0650 0.0650 0.0550 0.0550 422,704 -0.00(-8.33%)
Mar 27, 2026 0.0650 0.0650 0.0600 0.0600 716,340 +0.00(+0.00%)
Mar 26, 2026 0.0650 0.0650 0.0600 0.0600 672,466 +0.00(+0.00%)
Mar 25, 2026 0.0700 0.0750 0.0600 0.0600 1,349,351 -0.01(-7.69%)
Mar 24, 2026 0.0700 0.0750 0.0650 0.0650 2,501,436 +0.00(+0.00%)
Mar 23, 2026 0.0550 0.0650 0.0550 0.0650 1,502,382 +0.01(+18.18%)
Mar 20, 2026 0.0550 0.0550 0.0500 0.0550 355,503 +0.00(+0.00%)
Mar 19, 2026 0.0550 0.0600 0.0500 0.0550 1,275,737 -0.00(-4.35%)
Mar 18, 2026 0.0550 0.0600 0.0550 0.0575 553,698 +0.00(+4.55%)
Mar 17, 2026 0.0550 0.0600 0.0550 0.0550 1,229,131 +0.00(+0.00%)
Mar 16, 2026 0.0600 0.0600 0.0550 0.0550 302,167 +0.00(+0.00%)
Mar 13, 2026 0.0600 0.0600 0.0550 0.0550 331,527 -0.01(-15.38%)
Mar 12, 2026 0.0600 0.0650 0.0550 0.0650 439,526 +0.01(+8.33%)
Mar 11, 2026 0.0550 0.0600 0.0550 0.0600 256,390 +0.00(+0.00%)
Mar 10, 2026 0.0600 0.0600 0.0575 0.0600 431,826 +0.00(+0.00%)
Mar 09, 2026 0.0600 0.0650 0.0550 0.0600 1,839,122 +0.00(+0.00%)
Mar 06, 2026 0.0650 0.0650 0.0600 0.0600 740,186 -0.01(-7.69%)
Mar 05, 2026 0.0650 0.0700 0.0650 0.0650 1,390,447 -0.01(-7.14%)
Mar 04, 2026 0.0650 0.0700 0.0650 0.0700 343,688 +0.00(+0.00%)
Mar 03, 2026 0.0700 0.0700 0.0650 0.0700 311,131 +0.00(+0.00%)
Mar 02, 2026 0.0700 0.0750 0.0650 0.0700 457,335 +0.00(+0.00%)
Feb 27, 2026 0.0700 0.0700 0.0650 0.0700 594,769 +0.00(+0.00%)
Feb 26, 2026 0.0750 0.0750 0.0700 0.0700 944,603 -0.00(-6.67%)
Feb 25, 2026 0.0750 0.0750 0.0700 0.0750 105,603 +0.00(+0.00%)
Feb 24, 2026 0.0700 0.0750 0.0700 0.0750 72,952 +0.00(+0.00%)
Feb 23, 2026 0.0750 0.0750 0.0700 0.0750 127,727 +0.00(+7.14%)
Feb 20, 2026 0.0750 0.0750 0.0675 0.0700 348,674 -0.00(-6.67%)
Feb 19, 2026 0.0700 0.0750 0.0650 0.0750 1,577,952 +0.00(+7.14%)
Feb 18, 2026 0.0650 0.0700 0.0650 0.0700 57,507 +0.01(+7.69%)
Feb 17, 2026 0.0700 0.0750 0.0650 0.0650 1,579,541 -0.01(-7.14%)
Feb 13, 2026 0.0700 0 -0.00(-6.67%)
Feb 12, 2026 0.0750 0.0750 0.0700 0.0750 263,748 +0.00(+0.00%)
Feb 11, 2026 0.0800 0.0800 0.0700 0.0750 724,872 +0.00(+0.00%)
Feb 10, 2026 0.0700 0.0800 0.0700 0.0750 769,019 +0.00(+0.00%)
Feb 09, 2026 0.0700 0.0800 0.0700 0.0750 2,391,737 +0.00(+7.14%)
Feb 06, 2026 0.0700 0.0700 0.0650 0.0700 221,829 +0.01(+7.69%)
Feb 05, 2026 0.0750 0.0750 0.0650 0.0650 619,098 -0.01(-7.14%)
Feb 04, 2026 0.0750 0.0750 0.0700 0.0700 285,216 +0.00(+0.00%)
Feb 03, 2026 0.0700 0.0700 0.0650 0.0700 1,139,630 +0.00(+0.00%)
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.