Avalon Advanced Materials Inc. (AVLNF)
OTCMKTS · Delayed Price · Currency is USD
0.0317
+0.0013 (4.28%)
Sep 2, 2025, 3:36 PM EDT
Avalon Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.28% | 226,976 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.66% | 151,570 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.21% | 278,203 |
| Aug 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.30% | 52,700 |
| Aug 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.80% | 469,090 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.07% | 1,181,183 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.17% | 359,806 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.81% | 825,875 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.44% | 23,250 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.16% | 312,468 |
| Aug 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 8.14% | 1,902,332 |
| Aug 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.80% | 232,127 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.78% | 655,100 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 300,590 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.11% | 153,900 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.73% | 267,195 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.03% | 111,500 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.84% | 45,790 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.42% | 25,543 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.83% | 58,415 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.71% | 104,826 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.11% | 97,041 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.89% | 83,275 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.51% | 382,047 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.23% | 97,675 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.10% | 192,690 |
| Jul 25, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -2.41% | 601,700 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.01% | 64,672 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.20% | 486,990 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 299,367 |
| 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 |