Avalon Advanced Materials Inc. (AVLNF)
OTCMKTS
· Delayed Price · Currency is USD
0.0234
-0.0020 (-7.69%)
Feb 21, 2025, 3:00 PM EST
Avalon Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.89% | 357,581 |
| Feb 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.64% | 61,225 |
| Feb 10, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.22% | 449,718 |
| Feb 7, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 10.56% | 68,098 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.72% | 156,324 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.31% | 214,984 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.74% | 47,009 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.01% | 815,433 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.79% | 661,011 |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.49% | 34,000 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.39% | 214,760 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.66% | 1,036,778 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.16% | 57,900 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.72% | 222,250 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.49% | 227,620 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.14% | 193,112 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.32% | 66,250 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.12% | 198,874 |
| Jan 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.46% | 276,427 |
| Jan 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.95% | 802,536 |
| Jan 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.65% | 29,100 |
| Jan 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 12,369 |
| Jan 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.99% | 41,803 |
| Jan 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.48% | 71,940 |
| Jan 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.86% | 232,000 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.94% | 140,145 |
| Jan 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.74% | 98,850 |
| Jan 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.89% | 313,305 |
| Dec 31, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.29% | 187,598 |
| Dec 30, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.00% | 303,682 |
| Dec 27, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.36% | 937,262 |
| Dec 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.05% | 44,809 |
| Dec 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.13% | 37,211 |
| Dec 23, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -5.36% | 104,790 |
| Dec 20, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.10% | 816,915 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.60% | 529,411 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.95% | 705,790 |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.63% | 170,197 |
| Dec 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.44% | 169,379 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 100,075 |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.92% | 55,067 |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.60% | 130,301 |
| Dec 10, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.30% | 277,777 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.01% | 178,450 |
| Dec 6, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -10.83% | 209,760 |
| Dec 5, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.46% | 430,631 |
| Dec 4, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.52% | 481,546 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.44% | 790,817 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 226,502 |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.35% | 219,757 |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 215,189 |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.40% | 482,470 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.74% | 719,999 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 296,065 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.96% | 150,170 |
| Nov 20, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 277,190 |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.08% | 300,910 |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.65% | 290,061 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.88% | 65,800 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.31% | 142,085 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.67% | 479,975 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.45% | 994,771 |
| Nov 11, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.76% | 299,295 |
| Nov 8, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.91% | 1,005,709 |
| Nov 7, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.28% | 20,257 |
| Nov 6, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.71% | 147,734 |
| Nov 5, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.68% | 27,014 |
| Nov 4, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.41% | 100,070 |
| Nov 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 78,601 |
| Oct 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 170,662 |
| Oct 30, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.30% | 392,739 |
| Oct 29, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.73% | 567,238 |
| Oct 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.82% | 315,488 |
| Oct 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.44% | 20,500 |
| Oct 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.53% | 183,102 |
| Oct 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.47% | 78,440 |
| Oct 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.83% | 66,549 |
| Oct 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.66% | 72,200 |
| Oct 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.99% | 186,284 |
| Oct 17, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.37% | 56,510 |
| Oct 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.40% | 7,750 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 13.60% | 75,340 |
| Oct 14, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.80% | 259,461 |
| Oct 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.84% | 28,150 |
| Oct 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 168,625 |
| Oct 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.11% | 25,964 |
| Oct 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.83% | 74,646 |
| Oct 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.10% | 263,015 |
| Oct 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.96% | 27,059 |
| Oct 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.82% | 18,425 |
| Oct 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.95% | 71,005 |
| Oct 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.68% | 28,350 |
| Sep 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.80% | 199,275 |
| Sep 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.27% | 294,468 |