Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Advanced Materials Inc (TSX: AVL )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.1150 0.1200 0.1150 0.1150 233,927 -0.00(-4.17%)
Sep 28, 2023 0.1200 0.1200 0.1150 0.1200 36,235 +0.00(+4.35%)
Sep 27, 2023 0.1200 0.1200 0.1150 0.1150 128,263 +0.00(+0.00%)
Sep 26, 2023 0.1250 0.1250 0.1150 0.1150 778,089 -0.01(-8.00%)
Sep 25, 2023 0.1200 0.1250 0.1200 0.1250 254,004 +0.00(+0.00%)
Sep 22, 2023 0.1200 0.1250 0.1200 0.1250 722,051 +0.01(+4.17%)
Sep 21, 2023 0.1250 0.1250 0.1200 0.1200 94,761 -0.01(-4.00%)
Sep 20, 2023 0.1200 0.1250 0.1200 0.1250 632,225 +0.00(+0.00%)
Sep 19, 2023 0.1300 0.1300 0.1225 0.1250 353,000 -0.01(-3.85%)
Sep 18, 2023 0.1250 0.1300 0.1250 0.1300 199,589 +0.00(+0.00%)
Sep 15, 2023 0.1300 0.1300 0.1250 0.1300 140,102 +0.01(+4.00%)
Sep 14, 2023 0.1250 0.1250 0.1200 0.1250 400,701 +0.00(+0.00%)
Sep 13, 2023 0.1300 0.1300 0.1200 0.1250 264,890 +0.00(+0.00%)
Sep 12, 2023 0.1300 0.1300 0.1200 0.1250 177,097 +0.00(+0.00%)
Sep 11, 2023 0.1250 0.1300 0.1250 0.1250 662,324 -0.01(-3.85%)
Sep 08, 2023 0.1300 0.1300 0.1250 0.1300 193,693 +0.00(+0.00%)
Sep 07, 2023 0.1250 0.1300 0.1250 0.1300 17,433 +0.01(+4.00%)
Sep 06, 2023 0.1350 0.1350 0.1250 0.1250 132,298 -0.01(-3.85%)
Sep 05, 2023 0.1350 0.1350 0.1300 0.1300 72,926 +0.00(+0.00%)
Sep 01, 2023 0.1300 0 -0.01(-3.70%)
Aug 31, 2023 0.1300 0.1350 0.1300 0.1350 196,463 +0.01(+8.00%)
Aug 30, 2023 0.1250 0.1300 0.1250 0.1250 293,379 +0.00(+0.00%)
Aug 29, 2023 0.1350 0.1350 0.1250 0.1250 561,919 -0.01(-3.85%)
Aug 28, 2023 0.1350 0.1350 0.1300 0.1300 261,231 +0.00(+0.00%)
Aug 25, 2023 0.1350 0.1350 0.1300 0.1300 126,967 -0.01(-3.70%)
Aug 24, 2023 0.1300 0.1350 0.1250 0.1350 402,949 +0.01(+8.00%)
Aug 23, 2023 0.1300 0.1300 0.1250 0.1250 176,000 -0.01(-3.85%)
Aug 22, 2023 0.1350 0.1350 0.1250 0.1300 361,469 +0.00(+0.00%)
Aug 21, 2023 0.1350 0.1350 0.1300 0.1300 186,984 -0.01(-7.14%)
Aug 18, 2023 0.1400 0.1400 0.1350 0.1400 374,752 +0.00(+0.00%)
Aug 17, 2023 0.1450 0.1450 0.1400 0.1400 67,678 -0.00(-3.45%)
Aug 16, 2023 0.1450 0.1500 0.1450 0.1450 66,000 +0.00(+0.00%)
Aug 15, 2023 0.1450 0.1500 0.1400 0.1450 677,694 -0.01(-3.33%)
Aug 14, 2023 0.1550 0.1550 0.1450 0.1500 41,041 +0.00(+0.00%)
Aug 11, 2023 0.1550 0.1550 0.1450 0.1500 155,870 +0.00(+0.00%)
Aug 10, 2023 0.1450 0.1600 0.1450 0.1500 769,750 +0.01(+7.14%)
Aug 09, 2023 0.1450 0.1450 0.1400 0.1400 15,501 -0.00(-3.45%)
Aug 08, 2023 0.1500 0.1500 0.1400 0.1450 502,981 -0.01(-3.33%)
Aug 04, 2023 0.1500 0 +0.01(+3.45%)
Aug 03, 2023 0.1500 0.1500 0.1450 0.1450 151,486 -0.01(-3.33%)
Aug 02, 2023 0.1550 0.1550 0.1500 0.1500 507,911 -0.01(-3.23%)
Aug 01, 2023 0.1550 0.1550 0.1500 0.1550 466,945 +0.00(+0.00%)
Jul 31, 2023 0.1600 0.1650 0.1550 0.1550 754,136 -0.02(-8.82%)
Jul 28, 2023 0.1650 0.1700 0.1600 0.1700 223,277 +0.00(+0.00%)
Jul 27, 2023 0.1700 0.1700 0.1650 0.1700 112,251 +0.00(+0.00%)
Jul 26, 2023 0.1650 0.1700 0.1650 0.1700 51,676 +0.00(+0.00%)
Jul 25, 2023 0.1700 0.1700 0.1650 0.1700 88,900 +0.01(+3.03%)
Jul 24, 2023 0.1700 0.1700 0.1600 0.1650 120,435 -0.01(-2.94%)
Jul 21, 2023 0.1700 0.1700 0.1600 0.1700 360,403 +0.00(+1.49%)
Jul 20, 2023 0.1700 0.1700 0.1650 0.1675 338,292 -0.00(-1.47%)
Jul 19, 2023 0.1550 0.1750 0.1550 0.1700 1,353,382 +0.01(+6.25%)
Jul 18, 2023 0.1600 0.1650 0.1550 0.1600 104,855 +0.00(+0.00%)
Jul 17, 2023 0.1600 0.1600 0.1550 0.1600 452,836 +0.01(+3.23%)
Jul 14, 2023 0.1600 0.1600 0.1500 0.1550 278,190 +0.00(+0.00%)
Jul 13, 2023 0.1600 0.1650 0.1500 0.1550 703,190 -0.02(-8.82%)
Jul 12, 2023 0.1700 0.1700 0.1600 0.1700 632,540 +0.00(+0.00%)
Jul 11, 2023 0.1600 0.1750 0.1600 0.1700 1,677,427 +0.01(+6.25%)
Jul 10, 2023 0.1550 0.1600 0.1450 0.1600 1,308,756 +0.01(+6.67%)
Jul 07, 2023 0.1500 0.1550 0.1450 0.1500 387,248 -0.01(-3.23%)
Jul 06, 2023 0.1550 0.1550 0.1450 0.1550 428,720 +0.01(+3.33%)
Jul 05, 2023 0.1500 0.1550 0.1450 0.1500 600,155 -0.01(-3.23%)
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.