Avalon Advanced Materials Inc. (AVLNF)
OTCMKTS · Delayed Price · Currency is USD
4.500
0.00 (0.00%)
Oct 8, 2026, 4:00 PM EST
AVLNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | - | 12,821 |
| Oct 7, 2026 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | -3.30% | 1,922 |
| Oct 6, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.65 | 3.41% | 1,006 |
| Oct 5, 2026 | 4.60 | 4.67 | 4.50 | 4.50 | 4.50 | -5.26% | 2,198 |
| Oct 2, 2026 | 4.77 | 4.77 | 4.65 | 4.75 | 4.75 | -2.18% | 1,893 |
| Oct 1, 2026 | 4.92 | 4.98 | 4.86 | 4.86 | 4.86 | -1.60% | 798 |
| Sep 30, 2026 | 4.99 | 5.02 | 4.80 | 4.94 | 4.94 | 0.10% | 3,031 |
| Sep 29, 2026 | 5.12 | 5.12 | 4.84 | 4.93 | 4.93 | -6.10% | 2,942 |
| Sep 28, 2026 | 5.21 | 5.25 | 5.21 | 5.25 | 5.25 | 0.11% | 712 |
| Sep 25, 2026 | 5.32 | 5.32 | 5.24 | 5.24 | 5.24 | -5.00% | 1,708 |
| Sep 24, 2026 | 6.05 | 6.05 | 5.50 | 5.52 | 5.52 | -13.73% | 2,209 |
| Sep 22, 2026 | 6.22 | 6.59 | 6.18 | 6.40 | 6.40 | 3.54% | 4,283 |
| Sep 21, 2026 | 6.24 | 6.25 | 6.18 | 6.18 | 6.18 | 4.75% | 3,593 |
| Sep 18, 2026 | 6.06 | 6.06 | 5.90 | 5.90 | 5.90 | - | 603 |
| Sep 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | 506 |
| Sep 16, 2026 | 5.87 | 5.92 | 5.75 | 5.75 | 5.75 | 3.23% | 926 |
| Sep 15, 2026 | 5.50 | 5.57 | 5.48 | 5.57 | 5.57 | 1.27% | 787 |
| Sep 14, 2026 | 5.38 | 5.51 | 5.38 | 5.50 | 5.50 | -1.47% | 703 |
| Sep 10, 2026 | 5.63 | 5.63 | 5.58 | 5.58 | 5.58 | -3.76% | 1,334 |
| Sep 9, 2026 | 5.91 | 5.91 | 5.80 | 5.80 | 5.80 | -2.03% | 1,250 |
| Sep 8, 2026 | 6.04 | 6.04 | 5.92 | 5.92 | 5.92 | -4.69% | 3,483 |
| Sep 4, 2026 | 6.30 | 6.47 | 6.19 | 6.21 | 6.21 | -2.57% | 7,728 |
| Sep 3, 2026 | 6.51 | 6.51 | 6.38 | 6.38 | 6.38 | -4.71% | 2,171 |
| Sep 2, 2026 | 6.00 | 6.70 | 6.00 | 6.69 | 6.69 | 6.02% | 2,315 |
| Sep 1, 2026 | 6.80 | 6.80 | 6.30 | 6.31 | 6.31 | -7.61% | 2,486 |
| Aug 31, 2026 | 7.69 | 7.88 | 6.70 | 6.83 | 6.83 | -6.18% | 1,660 |
| Aug 28, 2026 | 7.58 | 7.64 | 7.28 | 7.28 | 7.28 | -3.45% | 1,468 |
| Aug 27, 2026 | 7.87 | 7.87 | 7.54 | 7.54 | 7.54 | 7.71% | 1,992 |
| Aug 26, 2026 | 7.00 | 7.06 | 7.00 | 7.00 | 7.00 | 0.26% | 676 |
| Aug 25, 2026 | 5.80 | 7.28 | 5.80 | 6.98 | 6.98 | 22.71% | 6,212 |
| 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 |