Avalon Advanced Materials Inc. (LON:0UJN)
London · Delayed Price · Currency is GBP · Price in CAD 7.39
-0.51 (-6.46%)
At close: Sep 25, 2026
LON:0UJN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.62 | 8.62 | 7.90 | 7.90 | 7.90 | -9.40% | 113 |
| Sep 23, 2026 | 8.95 | 8.95 | 8.66 | 8.72 | 8.72 | -3.65% | 21 |
| Sep 22, 2026 | 8.65 | 9.06 | 8.65 | 9.05 | 9.05 | 8.25% | 22 |
| Sep 21, 2026 | 8.10 | 8.49 | 8.10 | 8.36 | 8.36 | 0.12% | 58 |
| Sep 18, 2026 | 8.48 | 8.48 | 8.35 | 8.35 | 8.35 | 1.71% | 8 |
| Sep 17, 2026 | 8.29 | 8.60 | 8.20 | 8.21 | 8.21 | 2.63% | 5 |
| Sep 16, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 3.09% | 30 |
| Sep 15, 2026 | 7.65 | 7.79 | 7.49 | 7.76 | 7.76 | -1.15% | 28 |
| Sep 14, 2026 | 7.66 | 7.85 | 7.51 | 7.85 | 7.85 | -0.88% | 69 |
| Sep 11, 2026 | 8.09 | 8.09 | 7.70 | 7.92 | 7.92 | -0.38% | 12 |
| Sep 10, 2026 | 8.55 | 8.55 | 7.95 | 7.95 | 7.95 | 0.63% | 21 |
| Sep 9, 2026 | 8.30 | 8.36 | 7.86 | 7.90 | 7.90 | -7.17% | 119 |
| Sep 8, 2026 | 8.50 | 8.75 | 8.50 | 8.51 | 8.51 | -1.62% | 110 |
| Sep 4, 2026 | 8.65 | 8.80 | 8.65 | 8.65 | 8.65 | -0.80% | 35 |
| Sep 3, 2026 | 8.96 | 9.12 | 8.45 | 8.72 | 8.72 | -4.18% | 88 |
| Sep 2, 2026 | 8.68 | 9.49 | 8.61 | 9.10 | 9.10 | 3.64% | 945 |
| Sep 1, 2026 | 9.07 | 9.10 | 8.72 | 8.78 | 8.78 | -7.09% | 94 |
| Aug 31, 2026 | 10.00 | 10.35 | 9.19 | 9.45 | 9.45 | -7.35% | 1,499 |
| Aug 28, 2026 | 10.79 | 10.79 | 9.97 | 10.20 | 10.20 | -1.92% | 231 |
| Aug 27, 2026 | 9.99 | 10.80 | 9.70 | 10.40 | 10.40 | 9.70% | 1,649 |
| Aug 26, 2026 | 9.79 | 9.90 | 9.33 | 9.48 | 9.48 | -2.47% | 516 |
| Aug 25, 2026 | 8.15 | 10.28 | 7.92 | 9.72 | 9.72 | 23.04% | 1,572 |
| Aug 24, 2026 | 7.88 | 8.13 | 7.58 | 7.90 | 7.90 | 3.95% | 645 |
| Aug 21, 2026 | 12.00 | 12.95 | 7.60 | 7.60 | 7.60 | -34.48% | 6,211 |
| Aug 20, 2026 | 5.96 | 16.25 | 5.85 | 11.60 | 11.60 | 108.26% | 45,169 |
| Aug 18, 2026 | 5.67 | 5.67 | 5.54 | 5.57 | 5.57 | -3.63% | 21 |
| Aug 17, 2026 | 5.65 | 5.78 | 5.65 | 5.78 | 5.78 | 5.86% | 5 |
| Aug 14, 2026 | 5.28 | 5.46 | 5.18 | 5.46 | 5.46 | 4.60% | 33 |
| Aug 13, 2026 | 5.16 | 5.22 | 5.00 | 5.22 | 5.22 | 3.78% | 40 |
| Aug 12, 2026 | 5.25 | 5.25 | 4.96 | 5.03 | 5.03 | -1.18% | 21 |
| 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 |