Avalon Advanced Materials Inc. (AVLNF)
OTCMKTS · Delayed Price · Currency is USD
5.69
-0.41 (-6.72%)
At close: Aug 24, 2026
AVLNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.75 | 5.87 | 5.52 | 5.69 | 5.69 | -6.72% | 2,879 |
| Aug 21, 2026 | 8.62 | 9.05 | 5.49 | 6.10 | 6.10 | -29.23% | 72,331 |
| Aug 20, 2026 | 4.27 | 12.09 | 4.27 | 8.62 | 8.62 | 102.32% | 36,567 |
| Aug 19, 2026 | 4.25 | 4.27 | 4.20 | 4.26 | 4.26 | -0.92% | 2,203 |
| Aug 18, 2026 | 4.04 | 4.30 | 4.04 | 4.30 | 4.30 | 6.44% | 1,512 |
| Aug 17, 2026 | 4.13 | 4.24 | 4.04 | 4.04 | 4.04 | - | 2,451 |
| Aug 14, 2026 | 3.84 | 4.04 | 3.84 | 4.04 | 4.04 | 7.23% | 2,592 |
| Aug 13, 2026 | 3.64 | 3.77 | 3.64 | 3.77 | 3.77 | 3.22% | 901 |
| Aug 12, 2026 | 3.53 | 3.65 | 3.53 | 3.65 | 3.65 | 1.08% | 1,218 |
| Aug 11, 2026 | 3.66 | 3.69 | 3.61 | 3.61 | 3.61 | -0.80% | 778 |
| Aug 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.27% | 438 |
| Aug 7, 2026 | 3.51 | 3.77 | 3.51 | 3.65 | 3.65 | 4.36% | 848 |
| Aug 6, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -1.87% | 1,243 |
| Aug 5, 2026 | 3.66 | 3.70 | 3.56 | 3.56 | 3.56 | 0.01% | 1,888 |
| Aug 4, 2026 | 3.35 | 3.62 | 3.25 | 3.56 | 3.56 | -9.78% | 8,256 |
| Aug 3, 2026 | 3.90 | 4.34 | 3.88 | 3.95 | 3.95 | 17.38% | 4,152 |
| Jul 31, 2026 | 3.65 | 3.65 | 3.35 | 3.37 | 3.37 | -8.31% | 15,213 |
| Jul 30, 2026 | 4.02 | 4.02 | 3.67 | 3.67 | 3.67 | -12.79% | 10,133 |
| Jul 29, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.78% | 324 |
| Jul 28, 2026 | 4.22 | 4.24 | 4.21 | 4.24 | 4.24 | 0.98% | 2,115 |
| Jul 27, 2026 | 4.20 | 4.20 | 4.17 | 4.20 | 4.20 | 0.63% | 1,407 |
| Jul 24, 2026 | 4.11 | 4.19 | 4.11 | 4.17 | 4.17 | 0.57% | 2,689 |
| Jul 23, 2026 | 4.21 | 4.21 | 4.15 | 4.15 | 4.15 | -2.12% | 923 |
| Jul 22, 2026 | 4.62 | 4.62 | 4.20 | 4.24 | 4.24 | -9.98% | 19,735 |
| Jul 21, 2026 | 4.57 | 4.92 | 4.57 | 4.71 | 4.71 | 3.14% | 2,836 |
| Jul 20, 2026 | 4.96 | 4.96 | 4.57 | 4.57 | 4.57 | -8.53% | 4,739 |
| Jul 17, 2026 | 5.04 | 5.04 | 4.99 | 4.99 | 4.99 | -7.20% | 752 |
| Jul 16, 2026 | 6.00 | 6.00 | 5.13 | 5.38 | 5.38 | -6.71% | 3,251 |
| Jul 15, 2026 | 5.92 | 5.92 | 5.77 | 5.77 | 5.77 | 0.29% | 1,340 |
| Jul 14, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | 2.00% | 4,622 |
| Jul 13, 2026 | 5.84 | 5.84 | 5.57 | 5.64 | 5.64 | -6.66% | 1,338 |
| Jul 10, 2026 | 5.71 | 7.02 | 4.82 | 6.04 | 6.04 | 6.85% | 3,942 |
| Jul 9, 2026 | 5.49 | 5.85 | 5.40 | 5.65 | 5.65 | 2.80% | 2,289 |
| Jul 8, 2026 | 6.12 | 6.12 | 5.36 | 5.50 | 5.50 | -1.47% | 828 |
| Jul 7, 2026 | 5.94 | 5.94 | 5.58 | 5.58 | 5.58 | -2.88% | 378 |
| Jul 6, 2026 | 6.62 | 6.62 | 5.65 | 5.75 | 5.75 | -4.43% | 1,347 |
| Jul 2, 2026 | 6.50 | 6.50 | 5.76 | 6.01 | 6.01 | -0.06% | 1,969 |
| Jul 1, 2026 | 6.50 | 6.70 | 5.78 | 6.02 | 6.02 | -11.82% | 3,299 |
| Jun 30, 2026 | 7.18 | 7.18 | 6.25 | 6.82 | 6.82 | -0.46% | 11,248 |
| Jun 29, 2026 | 6.37 | 6.86 | 6.37 | 6.85 | 6.85 | 5.76% | 179 |
| Jun 26, 2026 | 6.73 | 7.00 | 6.34 | 6.48 | 6.48 | -3.49% | 1,096 |
| Jun 25, 2026 | 6.73 | 6.91 | 6.32 | 6.71 | 6.71 | 2.05% | 788 |
| Jun 24, 2026 | 6.84 | 6.95 | 6.58 | 6.58 | 6.58 | -3.82% | 467 |
| Jun 23, 2026 | 6.50 | 6.99 | 6.50 | 6.84 | 6.84 | 4.34% | 1,239 |
| Jun 22, 2026 | 7.40 | 7.40 | 6.48 | 6.56 | 6.56 | -3.40% | 761 |
| Jun 18, 2026 | 6.73 | 7.09 | 6.70 | 6.79 | 6.79 | -0.79% | 1,210 |
| Jun 17, 2026 | 7.06 | 7.20 | 6.57 | 6.84 | 6.84 | - | 4,498 |
| Jun 16, 2026 | 7.07 | 7.52 | 6.39 | 6.84 | 6.84 | -4.04% | 5,531 |
| Jun 15, 2026 | 7.20 | 7.44 | 7.05 | 7.13 | 7.13 | -1.98% | 3,706 |
| Jun 12, 2026 | 7.47 | 7.50 | 7.20 | 7.27 | 7.27 | -3.69% | 625 |