Avalon Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.06	0.06	0.06	0.06	0.06	-0.83%	325,354
Jan 22, 2026	0.06	0.06	0.06	0.06	0.06	2.74%	345,562
Jan 21, 2026	0.06	0.06	0.06	0.06	0.06	-0.68%	355,543
Jan 20, 2026	0.06	0.07	0.06	0.06	0.06	8.29%	709,216
Jan 16, 2026	0.06	0.06	0.05	0.05	0.05	0.74%	1,137,776
Jan 15, 2026	0.06	0.06	0.05	0.05	0.05	-2.00%	2,211,099
Jan 14, 2026	0.05	0.06	0.05	0.06	0.06	1.85%	480,176
Jan 13, 2026	0.07	0.07	0.05	0.05	0.05	-4.26%	250,242
Jan 12, 2026	0.06	0.06	0.05	0.06	0.06	8.05%	372,916
Jan 9, 2026	0.05	0.06	0.05	0.05	0.05	-6.12%	328,518
Jan 8, 2026	0.06	0.06	0.05	0.06	0.06	-9.45%	1,210,523
Jan 7, 2026	0.06	0.06	0.05	0.06	0.06	36.44%	1,505,900
Jan 6, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	408,879
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	143,252
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	4.97%	78,497
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	-6.94%	398,397
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	0.78%	252,681
Dec 29, 2025	0.04	0.05	0.04	0.04	0.04	2.12%	559,375
Dec 26, 2025	0.04	0.04	0.04	0.04	0.04	-0.53%	74,614
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-2.56%	157,869
Dec 23, 2025	0.04	0.05	0.04	0.04	0.04	2.63%	484,048
Dec 22, 2025	0.03	0.04	0.03	0.04	0.04	4.97%	473,142
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-3.47%	125,164
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	-1.32%	101,901
Dec 17, 2025	0.04	0.04	0.03	0.04	0.04	-5.00%	258,737
Dec 16, 2025	0.05	0.05	0.04	0.04	0.04	1.78%	498,048
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	-5.76%	196,286
Dec 12, 2025	0.04	0.04	0.04	0.04	0.04	4.25%	578,540
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	2.04%	52,927
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	-6.44%	1,203,044
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	-3.90%	218,894
Dec 8, 2025	0.04	0.05	0.04	0.04	0.04	-2.46%	343,502
Dec 5, 2025	0.04	0.05	0.04	0.04	0.04	-0.22%	241,001
Dec 4, 2025	0.04	0.05	0.04	0.04	0.04	12.00%	404,733
Dec 3, 2025	0.04	0.04	0.04	0.04	0.04	-4.31%	693,751
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	-2.34%	79,987
Dec 1, 2025	0.04	0.05	0.04	0.04	0.04	-2.28%	504,569
Nov 28, 2025	0.04	0.05	0.04	0.04	0.04	11.17%	75,909
Nov 26, 2025	0.04	0.04	0.04	0.04	0.04	7.36%	535,750
Nov 25, 2025	0.04	0.04	0.03	0.04	0.04	2.51%	518,684
Nov 24, 2025	0.03	0.04	0.03	0.04	0.04	11.53%	582,627
Nov 21, 2025	0.04	0.04	0.03	0.03	0.03	-8.81%	434,710
Nov 20, 2025	0.04	0.04	0.04	0.04	0.04	-2.49%	920,234
Nov 19, 2025	0.04	0.04	0.04	0.04	0.04	-5.00%	596,328
Nov 18, 2025	0.04	0.04	0.04	0.04	0.04	-3.80%	811,032
Nov 17, 2025	0.05	0.05	0.04	0.04	0.04	-3.66%	292,540
Nov 14, 2025	0.04	0.04	0.04	0.04	0.04	4.06%	344,977
Nov 13, 2025	0.04	0.04	0.04	0.04	0.04	0.77%	310,000
Nov 12, 2025	0.05	0.05	0.04	0.04	0.04	-13.11%	844,067
Nov 11, 2025	0.05	0.05	0.05	0.05	0.05	-6.25%	521,798