Avalon Advanced Materials Inc. (AVLNF)
OTCMKTS
· Delayed Price · Currency is USD
0.0210
+0.0001 (0.24%)
Mar 28, 2025, 3:59 PM EST
Avalon Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.42% | 28,950 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.52% | 250,611 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.85% | 220,928 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.29% | 87,500 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.81% | 292,124 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.19% | 87,660 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.50% | 705,500 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.32% | 77,907 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.24% | 236,600 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.99% | 298,862 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.66% | 28,492 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.88% | 211,617 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.61% | 23,950 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.87% | 29,240 |
| Mar 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.79% | 299,799 |
| Mar 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.48% | 561,757 |
| Mar 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.95% | 710,946 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.48% | 432,701 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 110,631 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.29% | 384,371 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.03% | 239,360 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.21% | 44,100 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.54% | 10,100 |
| 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 |