Avalon Advanced Materials Inc (OP: AVLNF )

0.0321 +0.0009 (+2.88%)

Streaming Delayed Price Updated: 3:15 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.0321	0.0321	0.0308	0.0321	65,800	+0.00(+2.88%)
Nov 14, 2024	0.0341	0.0341	0.0301	0.0312	142,085	+0.00(+3.31%)
Nov 13, 2024	0.0303	0.0318	0.0300	0.0302	479,975	+0.00(+0.67%)
Nov 12, 2024	0.0337	0.0337	0.0300	0.0300	994,771	-0.00(-10.45%)
Nov 11, 2024	0.0326	0.0362	0.0316	0.0335	299,295	+0.00(+2.76%)
Nov 08, 2024	0.0330	0.0365	0.0321	0.0326	1,005,709	-0.00(-7.91%)
Nov 07, 2024	0.0348	0.0354	0.0335	0.0354	20,257	-0.00(-0.28%)
Nov 06, 2024	0.0342	0.0358	0.0342	0.0355	147,734	+0.00(+0.57%)
Nov 05, 2024	0.0340	0.0353	0.0340	0.0353	27,014	+0.00(+3.82%)
Nov 04, 2024	0.0357	0.0358	0.0340	0.0340	100,070	-0.00(-3.41%)
Nov 01, 2024	0.0358	0.0362	0.0352	0.0352	78,601	-0.00(-2.22%)
Oct 31, 2024	0.0352	0.0364	0.0350	0.0360	170,662	+0.00(+0.00%)
Oct 30, 2024	0.0330	0.0363	0.0330	0.0360	392,739	+0.00(+3.15%)
Oct 29, 2024	0.0355	0.0398	0.0328	0.0349	567,238	-0.00(-3.59%)
Oct 28, 2024	0.0400	0.0400	0.0357	0.0362	315,488	-0.00(-0.82%)
Oct 25, 2024	0.0379	0.0379	0.0350	0.0365	20,500	-0.00(-3.44%)
Oct 24, 2024	0.0374	0.0398	0.0370	0.0378	183,102	-0.00(-0.53%)
Oct 23, 2024	0.0388	0.0388	0.0351	0.0380	78,440	+0.00(+1.33%)
Oct 22, 2024	0.0397	0.0398	0.0365	0.0375	66,549	-0.00(-1.83%)
Oct 21, 2024	0.0351	0.0394	0.0351	0.0382	72,200	+0.00(+0.79%)
Oct 18, 2024	0.0378	0.0399	0.0370	0.0379	186,284	+0.00(+4.99%)
Oct 17, 2024	0.0380	0.0381	0.0346	0.0361	56,510	-0.00(-4.50%)
Oct 16, 2024	0.0395	0.0400	0.0365	0.0378	7,750	+0.00(+0.53%)
Oct 15, 2024	0.0344	0.0376	0.0330	0.0376	75,340	+0.00(+13.60%)
Oct 14, 2024	0.0356	0.0356	0.0328	0.0331	259,461	-0.00(-7.80%)
Oct 11, 2024	0.0356	0.0361	0.0354	0.0359	28,150	+0.00(+0.84%)
Oct 10, 2024	0.0355	0.0362	0.0350	0.0356	168,625	+0.00(+0.00%)
Oct 09, 2024	0.0360	0.0390	0.0356	0.0356	25,964	-0.00(-1.11%)
Oct 08, 2024	0.0370	0.0375	0.0360	0.0360	74,646	-0.00(-0.83%)
Oct 07, 2024	0.0365	0.0366	0.0360	0.0363	263,015	-0.00(-5.22%)
Oct 04, 2024	0.0366	0.0383	0.0362	0.0383	27,059	+0.00(+6.09%)
Oct 03, 2024	0.0361	0.0370	0.0361	0.0361	18,425	-0.00(-0.82%)
Oct 02, 2024	0.0378	0.0378	0.0364	0.0364	71,005	-0.00(-1.09%)
Oct 01, 2024	0.0361	0.0368	0.0361	0.0368	28,350	-0.00(-0.54%)
Sep 30, 2024	0.0370	0.0383	0.0361	0.0370	199,275	-0.00(-0.80%)
Sep 27, 2024	0.0404	0.0404	0.0358	0.0373	294,468	-0.00(-0.27%)
Sep 26, 2024	0.0377	0.0377	0.0374	0.0374	11,000	+0.00(+0.81%)
Sep 25, 2024	0.0316	0.0384	0.0316	0.0371	487,700	-0.00(-3.64%)
Sep 24, 2024	0.0421	0.0421	0.0352	0.0385	248,460	+0.00(+3.49%)
Sep 23, 2024	0.0324	0.0374	0.0310	0.0372	348,473	+0.00(+1.36%)
Sep 20, 2024	0.0417	0.0417	0.0350	0.0367	899,673	-0.00(-8.25%)
Sep 19, 2024	0.0397	0.0424	0.0397	0.0400	37,150	-0.00(-4.76%)
Sep 18, 2024	0.0401	0.0425	0.0401	0.0420	65,500	-0.00(-1.18%)
Sep 17, 2024	0.0470	0.0470	0.0407	0.0425	173,554	-0.00(-4.71%)
Sep 16, 2024	0.0422	0.0446	0.0390	0.0446	1,095,765	+0.00(+6.19%)
Sep 13, 2024	0.0487	0.0487	0.0400	0.0420	88,617	-0.00(-1.18%)
Sep 12, 2024	0.0423	0.0425	0.0423	0.0425	130,200	-0.00(-1.39%)
Sep 11, 2024	0.0407	0.0431	0.0400	0.0431	45,713	+0.00(+6.95%)
Sep 10, 2024	0.0454	0.0454	0.0390	0.0403	31,525	-0.00(-4.73%)
Sep 09, 2024	0.0381	0.0423	0.0380	0.0423	29,950	+0.00(+4.70%)
Sep 06, 2024	0.0423	0.0440	0.0404	0.0404	34,654	-0.00(-4.94%)
Sep 05, 2024	0.0405	0.0425	0.0405	0.0425	27,100	+0.00(+5.20%)
Sep 04, 2024	0.0411	0.0425	0.0404	0.0404	394,661	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Avalon Advanced Materials Inc (OP: AVLNF )

Historical Prices