Avalon Advanced Materials Inc. (AVLNF)
OTCMKTS · Delayed Price · Currency is USD
3.986
-0.134 (-3.25%)
At close: Oct 30, 2026
AVLNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.03 | 4.03 | 3.95 | 3.99 | 3.99 | -3.25% | 3,002 |
| Oct 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.10% | 720 |
| Oct 28, 2026 | 4.06 | 4.16 | 4.06 | 4.12 | 4.12 | 1.08% | 2,912 |
| Oct 27, 2026 | 3.99 | 4.08 | 3.99 | 4.08 | 4.08 | 4.88% | 1,104 |
| Oct 26, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | -0.71% | 981 |
| Oct 22, 2026 | 3.96 | 3.96 | 3.86 | 3.92 | 3.92 | -7.16% | 2,383 |
| Oct 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.20% | 1,023 |
| Oct 19, 2026 | 4.08 | 4.17 | 4.08 | 4.17 | 4.17 | -3.02% | 1,688 |
| Oct 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 1,024 |
| Oct 15, 2026 | 4.31 | 4.33 | 4.31 | 4.32 | 4.32 | -1.82% | 700 |
| Oct 14, 2026 | 4.53 | 4.53 | 4.40 | 4.40 | 4.40 | -5.67% | 555 |
| Oct 12, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.66 | 2.18% | 315 |
| Oct 9, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.44% | 423 |
| Oct 8, 2026 | 4.50 | 4.50 | 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 |