Avalon Advanced Materials Inc. (AVLNF)
OTCMKTS · Delayed Price · Currency is USD
0.0430
-0.0002 (-0.46%)
Jul 21, 2025, 4:00 PM EDT
Avalon Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -0.46% | 456,248 |
| Jul 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.32% | 76,911 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -13.01% | 801,284 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.06% | 1,012,945 |
| Jul 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 22.01% | 2,104,777 |
| Jul 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.79% | 638,760 |
| Jul 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 27.68% | 1,539,423 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.35% | 423,667 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.36% | 197,784 |
| Jul 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.42% | 201,318 |
| Jul 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.33% | 146,329 |
| Jul 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.31% | 27,916 |
| Jul 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 14.86% | 75,300 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.90% | 479,770 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.34% | 43,450 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.79% | 66,628 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.42% | 337,300 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.42% | 113,817 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.84% | 374,915 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.82% | 16,100 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.41% | 342,961 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.09% | 295,945 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.02% | 101,318 |
| Jun 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.24% | 450,275 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.28% | 160,960 |
| Jun 11, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 20.25% | 625,190 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.42% | 390,650 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.16% | 389,868 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.92% | 172,428 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.55% | 195,850 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.55% | 475,600 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.05% | 261,344 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.70% | 92,370 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.05% | 92,455 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,712 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.90% | 110,051 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.05% | 16,488 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.13% | 77,322 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.49% | 188,020 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.65% | 157,000 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.00% | 37,450 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.29% | 5,000 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.12% | 20,525 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 89,800 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.47% | 13,000 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.93% | 5,000 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.85% | 113,600 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.98% | 237,401 |