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

Avalon Advanced Materials Inc (TSX: AVL )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 20, 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 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%)
Sep 03, 2024 0.0550 0.0650 0.0500 0.0550 845,279 +0.00(+10.00%)
Aug 30, 2024 0.0500 0 +0.00(+0.00%)
Aug 29, 2024 0.0500 0.0550 0.0500 0.0500 61,322 +0.00(+0.00%)
Aug 28, 2024 0.0500 0.0550 0.0500 0.0500 211,000 -0.00(-9.09%)
Aug 27, 2024 0.0500 0.0550 0.0500 0.0550 158,592 +0.00(+0.00%)
Aug 26, 2024 0.0600 0.0600 0.0550 0.0550 101,843 +0.00(+0.00%)
Aug 23, 2024 0.0550 0.0550 0.0550 0.0550 77,008 +0.00(+10.00%)
Aug 22, 2024 0.0550 0.0600 0.0500 0.0500 261,502 +0.00(+0.00%)
Aug 21, 2024 0.0500 0.0600 0.0500 0.0500 134,700 +0.00(+0.00%)
Aug 20, 2024 0.0550 0.0550 0.0500 0.0500 191,249 -0.00(-9.09%)
Aug 19, 2024 0.0650 0.0650 0.0500 0.0550 1,136,216 -0.00(-8.33%)
Aug 16, 2024 0.0500 0.0600 0.0500 0.0600 258,789 +0.01(+20.00%)
Aug 15, 2024 0.0550 0.0600 0.0500 0.0500 286,100 -0.00(-9.09%)
Aug 14, 2024 0.0550 0.0600 0.0500 0.0550 207,840 +0.00(+0.00%)
Aug 13, 2024 0.0550 0.0600 0.0550 0.0550 207,500 +0.00(+0.00%)
Aug 12, 2024 0.0550 0.0550 0.0500 0.0550 308,037 +0.00(+0.00%)
Aug 09, 2024 0.0600 0.0650 0.0550 0.0550 149,814 -0.00(-8.33%)
Aug 08, 2024 0.0650 0.0650 0.0600 0.0600 264,611 +0.00(+0.00%)
Aug 07, 2024 0.0600 0.0650 0.0600 0.0600 198,200 +0.00(+0.00%)
Aug 06, 2024 0.0700 0.0700 0.0600 0.0600 383,687 -0.01(-14.29%)
Aug 02, 2024 0.0700 0 +0.00(+0.00%)
Aug 01, 2024 0.0750 0.0750 0.0700 0.0700 152,404 -0.01(-12.50%)
Jul 31, 2024 0.0800 0.0800 0.0800 0.0800 269,079 +0.01(+6.67%)
Jul 30, 2024 0.0700 0.0800 0.0700 0.0750 108,987 +0.00(+7.14%)
Jul 29, 2024 0.0750 0.0750 0.0700 0.0700 94,904 -0.01(-12.50%)
Jul 26, 2024 0.0750 0.0800 0.0750 0.0800 145,188 +0.01(+6.67%)
Jul 25, 2024 0.0700 0.0750 0.0700 0.0750 101,817 +0.00(+0.00%)
Jul 24, 2024 0.0850 0.0850 0.0700 0.0750 304,283 -0.01(-6.25%)
Jul 23, 2024 0.0650 0.0800 0.0650 0.0800 983,019 +0.01(+23.08%)
Jul 22, 2024 0.0650 0.0650 0.0600 0.0650 215,351 +0.01(+8.33%)
Jul 18, 2024 0.0600 0 +0.00(+0.00%)
Jul 17, 2024 0.0600 0.0600 0.0550 0.0600 251,659 +0.00(+0.00%)
Jul 16, 2024 0.0600 0.0600 0.0550 0.0600 312,000 +0.00(+0.00%)
Jul 15, 2024 0.0550 0.0600 0.0550 0.0600 171,539 +0.00(+0.00%)
Jul 12, 2024 0.0550 0.0600 0.0550 0.0600 107,000 +0.00(+9.09%)
Jul 11, 2024 0.0600 0.0600 0.0550 0.0550 70,000 +0.00(+0.00%)
Jul 10, 2024 0.0550 0.0550 0.0550 0.0550 2,045 +0.00(+0.00%)
Jul 09, 2024 0.0550 0.0600 0.0550 0.0550 69,050 +0.00(+0.00%)
Jul 08, 2024 0.0550 0.0550 0.0550 0.0550 5,350 +0.00(+0.00%)
Jul 05, 2024 0.0550 0.0550 0.0500 0.0550 37,066 +0.00(+0.00%)
Jul 04, 2024 0.0550 0.0550 0.0550 0.0550 69,304 -0.00(-8.33%)
Jul 03, 2024 0.0600 0.0600 0.0550 0.0600 65,180 +0.00(+9.09%)
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.