Avalon Advanced Materials Inc. (AVLND)
OTCMKTS · Delayed Price · Currency is USD
4.220
+0.020 (0.48%)
Jul 28, 2026, 9:58 AM EST
AVLND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.20 | 4.20 | 4.17 | 4.20 | 4.20 | 0.63% | 1,407 |
| Jul 24, 2026 | 4.11 | 4.19 | 4.11 | 4.17 | 4.17 | 0.57% | 2,689 |
| Jul 23, 2026 | 4.21 | 4.21 | 4.15 | 4.15 | 4.15 | -2.12% | 923 |
| Jul 22, 2026 | 4.62 | 4.62 | 4.20 | 4.24 | 4.24 | -9.98% | 19,735 |
| Jul 21, 2026 | 4.57 | 4.92 | 4.57 | 4.71 | 4.71 | 3.14% | 2,836 |
| Jul 20, 2026 | 4.96 | 4.96 | 4.57 | 4.57 | 4.57 | -8.53% | 4,739 |
| Jul 17, 2026 | 5.04 | 5.04 | 4.99 | 4.99 | 4.99 | -7.20% | 752 |
| Jul 16, 2026 | 6.00 | 6.00 | 5.13 | 5.38 | 5.38 | -6.71% | 3,251 |
| Jul 15, 2026 | 5.92 | 5.92 | 5.77 | 5.77 | 5.77 | 0.29% | 1,340 |
| Jul 14, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | 2.00% | 4,622 |
| Jul 13, 2026 | 5.84 | 5.84 | 5.57 | 5.64 | 5.64 | -6.66% | 1,338 |
| Jul 10, 2026 | 5.71 | 7.02 | 4.82 | 6.04 | 6.04 | 6.85% | 3,942 |
| Jul 9, 2026 | 5.49 | 5.85 | 5.40 | 5.65 | 5.65 | 2.80% | 2,289 |
| Jul 8, 2026 | 6.12 | 6.12 | 5.36 | 5.50 | 5.50 | -1.47% | 828 |
| Jul 7, 2026 | 5.94 | 5.94 | 5.58 | 5.58 | 5.58 | -2.88% | 378 |
| Jul 6, 2026 | 6.62 | 6.62 | 5.65 | 5.75 | 5.75 | -4.43% | 1,347 |
| Jul 2, 2026 | 6.50 | 6.50 | 5.76 | 6.01 | 6.01 | -0.06% | 1,969 |
| Jul 1, 2026 | 6.50 | 6.70 | 5.78 | 6.02 | 6.02 | -11.82% | 3,299 |
| Jun 30, 2026 | 7.18 | 7.18 | 6.25 | 6.82 | 6.82 | -0.46% | 11,248 |
| Jun 29, 2026 | 6.37 | 6.86 | 6.37 | 6.85 | 6.85 | 5.76% | 179 |
| Jun 26, 2026 | 6.73 | 7.00 | 6.34 | 6.48 | 6.48 | -3.49% | 1,096 |
| Jun 25, 2026 | 6.73 | 6.91 | 6.32 | 6.71 | 6.71 | 2.05% | 788 |
| Jun 24, 2026 | 6.84 | 6.95 | 6.58 | 6.58 | 6.58 | -3.82% | 467 |
| Jun 23, 2026 | 6.50 | 6.99 | 6.50 | 6.84 | 6.84 | 4.34% | 1,239 |
| Jun 22, 2026 | 7.40 | 7.40 | 6.48 | 6.56 | 6.56 | -3.40% | 761 |
| Jun 18, 2026 | 6.73 | 7.09 | 6.70 | 6.79 | 6.79 | -0.79% | 1,210 |
| Jun 17, 2026 | 7.06 | 7.20 | 6.57 | 6.84 | 6.84 | - | 4,498 |
| Jun 16, 2026 | 7.07 | 7.52 | 6.39 | 6.84 | 6.84 | -4.04% | 5,531 |
| Jun 15, 2026 | 7.20 | 7.44 | 7.05 | 7.13 | 7.13 | -1.98% | 3,706 |
| Jun 12, 2026 | 7.47 | 7.50 | 7.20 | 7.27 | 7.27 | -3.69% | 625 |
| Jun 11, 2026 | 7.24 | 7.74 | 7.24 | 7.55 | 7.55 | 2.52% | 6,549 |
| Jun 10, 2026 | 7.20 | 7.74 | 7.20 | 7.37 | 7.37 | 2.30% | 1,200 |
| Jun 9, 2026 | 8.00 | 8.33 | 7.20 | 7.20 | 7.20 | -10.11% | 2,306 |
| Jun 8, 2026 | 8.14 | 8.48 | 7.61 | 8.01 | 8.01 | -0.04% | 1,786 |
| Jun 5, 2026 | 7.99 | 8.60 | 7.78 | 8.01 | 8.01 | -7.60% | 5,131 |
| Jun 4, 2026 | 8.96 | 9.94 | 8.28 | 8.67 | 8.67 | 9.19% | 254 |
| Jun 3, 2026 | 9.00 | 9.03 | 7.94 | 7.94 | 7.94 | -11.50% | 711 |
| Jun 2, 2026 | 9.16 | 9.22 | 8.44 | 8.98 | 8.97 | 4.27% | 2,765 |
| Jun 1, 2026 | 7.90 | 9.00 | 7.90 | 8.61 | 8.61 | 1.31% | 1,894 |
| May 29, 2026 | 8.51 | 8.98 | 7.83 | 8.50 | 8.50 | 0.32% | 1,516 |
| May 28, 2026 | 8.24 | 9.03 | 7.56 | 8.47 | 8.47 | 2.33% | 1,091 |
| May 27, 2026 | 8.87 | 8.89 | 8.12 | 8.28 | 8.28 | -6.16% | 1,469 |
| May 26, 2026 | 8.26 | 8.84 | 8.26 | 8.82 | 8.82 | 5.12% | 10,607 |
| May 22, 2026 | 7.81 | 8.39 | 7.81 | 8.39 | 8.39 | 6.79% | 583 |
| May 21, 2026 | 9.67 | 9.67 | 7.86 | 7.86 | 7.86 | -3.00% | 2,197 |
| May 20, 2026 | 8.60 | 9.58 | 8.10 | 8.10 | 8.10 | - | 811 |
| May 19, 2026 | 8.45 | 8.45 | 8.10 | 8.10 | 8.10 | -3.43% | 1,032 |
| May 18, 2026 | 8.53 | 8.55 | 8.12 | 8.39 | 8.39 | 3.56% | 4,512 |
| May 15, 2026 | 8.12 | 8.44 | 8.10 | 8.10 | 8.10 | -2.17% | 2,488 |
| May 14, 2026 | 7.58 | 8.75 | 7.58 | 8.28 | 8.28 | 0.88% | 3,655 |