Avalon Advanced Materials Inc. (AVLNF)
OTCMKTS · Delayed Price · Currency is USD
0.0378
-0.0002 (-0.64%)
At close: Dec 26, 2025
Avalon Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.53% | 74,614 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 157,869 |
| Dec 23, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.63% | 484,048 |
| Dec 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.97% | 473,142 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.47% | 125,164 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.32% | 101,901 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.00% | 258,737 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 1.78% | 498,048 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.76% | 196,286 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.25% | 578,540 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.04% | 52,927 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.44% | 1,203,044 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.90% | 218,894 |
| Dec 8, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.46% | 343,502 |
| Dec 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -0.22% | 241,001 |
| Dec 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 12.00% | 404,733 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.31% | 693,751 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.34% | 79,987 |
| Dec 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.28% | 504,569 |
| Nov 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 11.17% | 75,909 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.36% | 535,750 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.51% | 518,684 |
| Nov 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.53% | 582,627 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.81% | 434,710 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.49% | 920,234 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 596,328 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.80% | 811,032 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.66% | 292,540 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.06% | 344,977 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.77% | 310,000 |
| Nov 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.11% | 844,067 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | 521,798 |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 783,303 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 126,595 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.03% | 305,996 |
| Nov 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -1.72% | 692,984 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.13% | 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 | -4.64% | 1,004,583 |
| Oct 29, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.57% | 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 | 0.96% | 957,372 |
| Oct 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.99% | 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 | 14.21% | 1,133,679 |
| Oct 17, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -11.94% | 1,276,456 |
| Oct 16, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 5.69% | 1,948,859 |