Avalon Advanced Materials Inc. (AVLNF)
OTCMKTS · Delayed Price · Currency is USD
0.0928
-0.0352 (-27.50%)
Oct 14, 2025, 3:56 PM EDT
Avalon Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |