Avalon Advanced Materials Inc. (LON:0UJN)
London · Delayed Price · Currency is GBP · Price in CAD 5.09
+0.04 (0.79%)
At close: Aug 11, 2026
LON:0UJN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.30 | 5.30 | 5.08 | 5.09 | 5.09 | 0.79% | 46 |
| Aug 10, 2026 | 5.10 | 5.18 | 5.05 | 5.05 | 5.05 | -3.81% | 9 |
| Aug 7, 2026 | 5.20 | 5.28 | 4.98 | 5.25 | 5.25 | 6.49% | 42 |
| Aug 6, 2026 | 4.94 | 4.95 | 4.93 | 4.93 | 4.93 | -1.40% | 9 |
| Aug 5, 2026 | 5.31 | 5.31 | 5.00 | 5.00 | 5.00 | -1.38% | 1,058 |
| Aug 4, 2026 | 4.52 | 5.08 | 4.52 | 5.07 | 5.07 | 6.74% | 67 |
| Jul 31, 2026 | 5.31 | 5.31 | 4.75 | 4.75 | 4.75 | -7.77% | 41 |
| Jul 30, 2026 | 5.93 | 5.93 | 5.12 | 5.15 | 5.15 | -12.71% | 18 |
| Jul 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.01% | 1 |
| Jul 28, 2026 | 5.99 | 5.99 | 5.94 | 5.96 | 5.96 | -0.50% | 1 |
| Jul 27, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 3.63% | 795 |
| Jul 24, 2026 | 5.94 | 5.94 | 5.78 | 5.78 | 5.78 | -2.53% | 235 |
| Jul 23, 2026 | 6.01 | 6.10 | 5.93 | 5.93 | 5.93 | -3.58% | 4 |
| Jul 22, 2026 | 6.77 | 6.77 | 5.91 | 6.15 | 6.15 | -7.80% | 139 |
| Jul 21, 2026 | 6.45 | 6.72 | 6.45 | 6.67 | 6.67 | 2.62% | 33 |
| Jul 20, 2026 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 36 |
| Jul 17, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -11.95% | 11 |
| Jul 16, 2026 | 8.00 | 8.34 | 7.95 | 7.95 | 7.95 | -1.73% | 13 |
| Jul 15, 2026 | 8.44 | 8.44 | 8.09 | 8.09 | 8.09 | 1.00% | 37 |
| Jul 14, 2026 | 7.65 | 8.25 | 7.65 | 8.01 | 8.01 | -11.00% | 37 |
| Jul 10, 2026 | 8.10 | 9.00 | 8.10 | 9.00 | 9.00 | 11.11% | 143 |
| Jul 9, 2026 | 7.20 | 8.10 | 7.20 | 8.10 | 8.10 | - | 22 |
| Jul 8, 2026 | 9.00 | 9.00 | 8.10 | 8.10 | 8.10 | -10.00% | 13 |
| Jul 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 25.00% | - |
| Jul 6, 2026 | 7.20 | 8.10 | 7.20 | 7.20 | 7.20 | -11.11% | 26 |
| Jul 3, 2026 | 9.00 | 9.00 | 8.10 | 8.10 | 8.10 | -10.00% | 30 |
| Jul 2, 2026 | 9.00 | 9.00 | 8.10 | 9.00 | 9.00 | - | 88 |
| Jun 30, 2026 | 9.00 | 9.90 | 9.00 | 9.00 | 9.00 | - | 50 |
| Jun 29, 2026 | 9.90 | 9.90 | 9.00 | 9.00 | 9.00 | -9.09% | 221 |
| Jun 26, 2026 | 9.00 | 9.90 | 9.00 | 9.90 | 9.90 | - | 46 |
| Jun 25, 2026 | 9.00 | 9.90 | 9.00 | 9.90 | 9.90 | 10.00% | 4 |
| Jun 24, 2026 | 9.00 | 9.90 | 9.00 | 9.00 | 9.00 | -9.09% | 18 |
| Jun 23, 2026 | 9.90 | 9.90 | 9.00 | 9.90 | 9.90 | - | 71 |
| Jun 22, 2026 | 9.00 | 9.90 | 9.00 | 9.90 | 9.90 | - | 61 |
| Jun 19, 2026 | 9.90 | 9.90 | 9.00 | 9.90 | 9.90 | - | 18 |
| Jun 18, 2026 | 9.00 | 10.80 | 9.00 | 9.90 | 9.90 | - | 116 |
| Jun 17, 2026 | 9.00 | 9.90 | 9.00 | 9.90 | 9.90 | -8.33% | 544 |
| Jun 16, 2026 | 9.90 | 10.80 | 9.90 | 10.80 | 10.80 | 9.09% | 34 |
| Jun 15, 2026 | 9.90 | 10.80 | 9.90 | 9.90 | 9.90 | - | 33 |
| Jun 12, 2026 | 9.90 | 10.80 | 9.90 | 9.90 | 9.90 | -8.33% | 27 |
| Jun 11, 2026 | 9.90 | 10.80 | 9.90 | 10.80 | 10.80 | - | 37 |
| Jun 10, 2026 | 10.80 | 10.80 | 9.90 | 10.80 | 10.80 | - | 16 |
| Jun 9, 2026 | 11.70 | 11.70 | 10.80 | 10.80 | 10.80 | - | 4 |
| Jun 8, 2026 | 10.80 | 11.70 | 9.90 | 10.80 | 10.80 | -7.69% | 68 |
| Jun 5, 2026 | 11.70 | 11.70 | 10.80 | 11.70 | 11.70 | - | 10 |
| Jun 4, 2026 | 10.80 | 12.60 | 10.80 | 11.70 | 11.70 | -7.14% | 13 |
| Jun 3, 2026 | 12.60 | 12.60 | 11.70 | 12.60 | 12.60 | 7.69% | 6 |
| Jun 2, 2026 | 11.70 | 12.60 | 10.80 | 11.70 | 11.70 | 8.33% | 29 |
| Jun 1, 2026 | 12.60 | 12.60 | 10.80 | 10.80 | 10.80 | -14.29% | 57 |
| May 29, 2026 | 11.70 | 12.60 | 10.80 | 12.60 | 12.60 | - | 136 |