Avalon Advanced Materials Inc. (AVLNF)
OTCMKTS
· Delayed Price · Currency is USD
0.0246
-0.0008 (-3.15%)
Apr 25, 2025, 4:00 PM EDT
Avalon Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 6.74% | 435,658 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 127,734 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.31% | 123,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.92% | 521,615 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.83% | 487,000 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.79% | 309,500 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 360,200 |
| Apr 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 12.57% | 236,463 |
| Apr 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -2.05% | 83,000 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 29,715 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | 15,444 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.04% | 50,423 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.06% | 113,065 |
| Apr 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -3.00% | 356,000 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.52% | 332,011 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.68% | 40,814 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.63% | 146,079 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.63% | 1,000 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.38% | 24,000 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.24% | 70,300 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.70% | 79,152 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.42% | 28,950 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.52% | 250,611 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.85% | 220,928 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.29% | 87,500 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.81% | 292,124 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.19% | 87,660 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.50% | 705,500 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.32% | 77,907 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.24% | 236,600 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.99% | 298,862 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.66% | 28,492 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.88% | 211,617 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.61% | 23,950 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.87% | 29,240 |
| Mar 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.79% | 299,799 |
| Mar 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.48% | 561,757 |
| Mar 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.95% | 710,946 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.48% | 432,701 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 110,631 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.29% | 384,371 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.03% | 239,360 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.21% | 44,100 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.54% | 10,100 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.61% | 389,800 |
| Feb 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.04% | 434,770 |
| Feb 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.31% | 199,035 |
| Feb 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.17% | 277,360 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.93% | 437,975 |
| Feb 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.01% | 120,400 |