Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Advanced Materials Inc (TSX: AVL )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 12:53 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.0400 0.0450 0.0400 0.0400 1,801,833 -0.00(-11.11%)
Nov 21, 2024 0.0450 0.0450 0.0400 0.0450 210,625 +0.00(+12.50%)
Nov 20, 2024 0.0400 0.0400 0.0400 0.0400 206,525 +0.00(+0.00%)
Nov 19, 2024 0.0400 0.0450 0.0400 0.0400 252,000 -0.00(-5.88%)
Nov 18, 2024 0.0400 0.0450 0.0400 0.0425 72,266 -0.00(-5.56%)
Nov 15, 2024 0.0400 0.0450 0.0400 0.0450 155,826 +0.00(+0.00%)
Nov 14, 2024 0.0450 0.0450 0.0400 0.0450 317,520 +0.00(+5.88%)
Nov 13, 2024 0.0400 0.0450 0.0400 0.0425 236,201 +0.00(+6.25%)
Nov 12, 2024 0.0450 0.0450 0.0400 0.0400 899,804 -0.00(-11.11%)
Nov 11, 2024 0.0500 0.0500 0.0450 0.0450 156,883 +0.00(+0.00%)
Nov 08, 2024 0.0450 0.0500 0.0400 0.0450 584,121 +0.00(+0.00%)
Nov 07, 2024 0.0450 0.0450 0.0450 0.0450 403,620 +0.00(+0.00%)
Nov 06, 2024 0.0450 0.0450 0.0450 0.0450 472,000 +0.00(+0.00%)
Nov 05, 2024 0.0450 0.0450 0.0450 0.0450 340,200 +0.00(+0.00%)
Nov 04, 2024 0.0450 0.0450 0.0450 0.0450 592,000 +0.00(+0.00%)
Nov 01, 2024 0.0500 0.0500 0.0450 0.0450 334,897 -0.01(-10.00%)
Oct 31, 2024 0.0450 0.0500 0.0450 0.0500 78,500 +0.01(+11.11%)
Oct 30, 2024 0.0450 0.0500 0.0450 0.0450 88,072 -0.01(-10.00%)
Oct 29, 2024 0.0450 0.0500 0.0450 0.0500 196,000 +0.00(+0.00%)
Oct 28, 2024 0.0450 0.0500 0.0450 0.0500 398,199 -0.00(-9.09%)
Oct 25, 2024 0.0500 0.0550 0.0450 0.0550 314,509 +0.00(+0.00%)
Oct 24, 2024 0.0500 0.0550 0.0500 0.0550 2,200 +0.00(+10.00%)
Oct 23, 2024 0.0500 0.0500 0.0500 0.0500 104,550 +0.00(+0.00%)
Oct 22, 2024 0.0500 0.0550 0.0500 0.0500 38,000 +0.00(+0.00%)
Oct 21, 2024 0.0550 0.0550 0.0500 0.0500 22,007 +0.00(+0.00%)
Oct 18, 2024 0.0500 0.0550 0.0500 0.0500 70,400 +0.00(+0.00%)
Oct 17, 2024 0.0500 0.0500 0.0500 0.0500 6,400 -0.00(-9.09%)
Oct 16, 2024 0.0500 0.0550 0.0500 0.0550 38,446 +0.00(+0.00%)
Oct 15, 2024 0.0500 0.0550 0.0450 0.0550 403,987 +0.01(+22.22%)
Oct 11, 2024 0.0450 0 -0.01(-10.00%)
Oct 10, 2024 0.0500 0.0500 0.0450 0.0500 164,350 +0.00(+0.00%)
Oct 09, 2024 0.0500 0.0500 0.0450 0.0500 38,000 +0.01(+11.11%)
Oct 08, 2024 0.0450 0.0500 0.0450 0.0450 9,000 -0.01(-10.00%)
Oct 07, 2024 0.0450 0.0500 0.0450 0.0500 69,200 +0.01(+11.11%)
Oct 04, 2024 0.0450 0.0450 0.0450 0.0450 138,400 -0.01(-10.00%)
Oct 03, 2024 0.0500 0.0500 0.0500 0.0500 12,679 +0.00(+0.00%)
Oct 02, 2024 0.0500 0.0500 0.0450 0.0500 31,927 +0.01(+11.11%)
Oct 01, 2024 0.0500 0.0500 0.0450 0.0450 25,624 +0.00(+0.00%)
Sep 30, 2024 0.0500 0.0500 0.0450 0.0450 45,715 -0.01(-10.00%)
Sep 27, 2024 0.0500 0.0500 0.0450 0.0500 236,900 +0.00(+0.00%)
Sep 26, 2024 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Sep 25, 2024 0.0500 0.0550 0.0500 0.0500 131,463 -0.00(-9.09%)
Sep 24, 2024 0.0450 0.0550 0.0450 0.0550 189,000 +0.00(+10.00%)
Sep 23, 2024 0.0500 0.0500 0.0500 0.0500 72,700 +0.00(+0.00%)
Sep 20, 2024 0.0550 0.0550 0.0475 0.0500 1,104,495 -0.00(-9.09%)
Sep 19, 2024 0.0550 0.0550 0.0550 0.0550 60,550 +0.00(+0.00%)
Sep 18, 2024 0.0550 0.0600 0.0550 0.0550 159,620 +0.00(+0.00%)
Sep 17, 2024 0.0600 0.0600 0.0550 0.0550 65,945 -0.00(-8.33%)
Sep 16, 2024 0.0550 0.0600 0.0500 0.0600 3,295,300 +0.00(+9.09%)
Sep 13, 2024 0.0550 0.0600 0.0550 0.0550 111,081 +0.00(+0.00%)
Sep 12, 2024 0.0550 0.0600 0.0550 0.0550 514,100 -0.00(-4.35%)
Sep 11, 2024 0.0500 0.0575 0.0500 0.0575 378,631 +0.01(+15.00%)
Sep 10, 2024 0.0500 0.0500 0.0500 0.0500 121,500 -0.00(-9.09%)
Sep 09, 2024 0.0600 0.0600 0.0500 0.0550 274,660 +0.00(+0.00%)
Sep 06, 2024 0.0550 0.0600 0.0550 0.0550 195,000 -0.00(-4.35%)
Sep 05, 2024 0.0600 0.0600 0.0575 0.0575 68,830 +0.00(+4.55%)
Sep 04, 2024 0.0550 0.0600 0.0550 0.0550 862,091 +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.