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

Avalon Advanced Materials Inc (TSX:AVL)

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Dec 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 0.0750 0.0750 0.0650 0.0700 1,630,577 +0.00(+3.70%)
Oct 31, 2025 0.0700 0.0750 0.0650 0.0675 2,913,567 +0.00(+3.85%)
Oct 30, 2025 0.0750 0.0750 0.0650 0.0650 2,005,216 -0.01(-7.14%)
Oct 29, 2025 0.0700 0.0750 0.0650 0.0700 3,791,999 +0.00(+0.00%)
Oct 28, 2025 0.0750 0.0750 0.0700 0.0700 3,538,015 +0.00(+0.00%)
Oct 27, 2025 0.0700 0.0750 0.0700 0.0700 790,805 +0.00(+0.00%)
Oct 24, 2025 0.0800 0.0800 0.0700 0.0700 8,531,928 -0.01(-17.65%)
Oct 23, 2025 0.0850 0.0850 0.0800 0.0850 258,766 +0.00(+0.00%)
Oct 22, 2025 0.0900 0.0950 0.0800 0.0850 2,256,158 -0.00(-5.56%)
Oct 21, 2025 0.1000 0.1000 0.0900 0.0900 779,575 -0.01(-7.69%)
Oct 20, 2025 0.0900 0.1000 0.0900 0.0975 1,951,289 +0.01(+14.71%)
Oct 17, 2025 0.0950 0.0950 0.0850 0.0850 3,552,636 -0.01(-10.53%)
Oct 16, 2025 0.1000 0.1050 0.0900 0.0950 4,446,371 +0.01(+5.56%)
Oct 15, 2025 0.1300 0.1350 0.0900 0.0900 7,971,660 -0.04(-28.00%)
Oct 14, 2025 0.1300 0.1450 0.1100 0.1250 13,167,895 -0.01(-7.41%)
Oct 10, 2025 0.1350 0 +0.06(+80.00%)
Oct 09, 2025 0.0550 0.0800 0.0525 0.0750 6,827,663 +0.02(+50.00%)
Oct 08, 2025 0.0500 0.0500 0.0400 0.0500 1,084,721 +0.00(+5.26%)
Oct 07, 2025 0.0450 0.0500 0.0450 0.0475 1,309,761 -0.00(-5.00%)
Oct 06, 2025 0.0500 0.0550 0.0450 0.0500 2,958,554 -0.00(-9.09%)
Oct 03, 2025 0.0400 0.0550 0.0350 0.0550 6,201,707 +0.01(+37.50%)
Oct 02, 2025 0.0350 0.0400 0.0350 0.0400 1,413,101 +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.
© 2025 FinancialContent. All rights reserved.