Avalon Advanced Materials Inc. (AVLNF)
OTCMKTS · Delayed Price · Currency is USD
0.0500
+0.0021 (4.28%)
Nov 7, 2025, 4:00 PM EST
Avalon Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.28% | 126,595 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.92% | 305,996 |
| Nov 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -1.61% | 692,984 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.23% | 844,561 |
| Nov 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -2.04% | 457,025 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.61% | 491,900 |
| Oct 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.55% | 1,004,583 |
| Oct 29, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.47% | 1,003,815 |
| Oct 28, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -3.23% | 660,098 |
| Oct 27, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 0.88% | 957,372 |
| Oct 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.93% | 2,076,718 |
| Oct 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -2.15% | 369,787 |
| Oct 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.92% | 1,260,006 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.93% | 1,130,711 |
| Oct 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 14.31% | 1,133,679 |
| Oct 17, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -12.01% | 1,276,456 |
| Oct 16, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 5.69% | 1,948,859 |
| Oct 15, 2025 | 0.08 | 0.10 | 0.06 | 0.07 | 0.07 | -29.96% | 3,439,890 |
| Oct 14, 2025 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | -27.50% | 5,838,743 |
| Oct 13, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 37.25% | 5,049,470 |
| Oct 10, 2025 | 0.07 | 0.11 | 0.05 | 0.09 | 0.09 | 82.86% | 6,391,821 |
| Oct 9, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 43.66% | 2,757,381 |
| Oct 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.39% | 782,329 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 3.30% | 646,639 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.69% | 651,894 |
| Oct 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.69% | 1,056,525 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.83% | 180,490 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.96% | 891,150 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.36% | 117,868 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.11% | 128,963 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.21% | 266,416 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.86% | 27,626 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.74% | 480,876 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -8.93% | 303,600 |
| Sep 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.79% | 197,142 |
| Sep 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.15% | 210,601 |
| Sep 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -5.71% | 118,800 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.73% | 272,879 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.74% | 166,209 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.69% | 327,843 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.07% | 129,401 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.51% | 535,651 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.62% | 64,399 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.71% | 299,800 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.67% | 403,210 |
| Sep 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -9.74% | 98,913 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.29% | 97,633 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.52% | 223,383 |
| 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 |