Avalon Advanced Materials Inc. (AVLNF)
OTCMKTS
· Delayed Price · Currency is USD
0.0174
-0.0009 (-4.92%)
Jun 6, 2025, 2:45 PM EDT
Avalon Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.92% | 172,428 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.55% | 195,850 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.55% | 475,600 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.05% | 261,344 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.70% | 92,370 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.05% | 92,455 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,712 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.90% | 110,051 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.05% | 16,488 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.13% | 77,322 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.49% | 188,020 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.65% | 157,000 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.00% | 37,450 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.29% | 5,000 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.12% | 20,525 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 89,800 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.47% | 13,000 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.93% | 5,000 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.85% | 113,600 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.98% | 237,401 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.04% | 38,125 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.58% | 18,659 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.71% | 277,033 |
| May 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 10.60% | 90,522 |
| May 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.23% | 25,820 |
| Apr 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.64% | 172,645 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.63% | 124,445 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.46% | 51,000 |
| 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 |