Skip to main content
logo
Avalon Advanced Materials Inc. (TSX:AVL)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
0.00 (0.00%)
At close: Mar 20, 2026

Avalon Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20260.060.060.050.060.06-355,503
Mar 19, 20260.060.060.050.060.06-4.35%1,275,737
Mar 18, 20260.060.060.060.060.064.55%553,698
Mar 17, 20260.060.060.060.060.06-1,229,131
Mar 16, 20260.060.060.060.060.06-302,167
Mar 13, 20260.060.060.060.060.06-15.38%331,527
Mar 12, 20260.060.070.060.070.078.33%439,526
Mar 11, 20260.060.060.060.060.06-256,390
Mar 10, 20260.060.060.060.060.06-430,826
Mar 9, 20260.060.070.060.060.06-1,839,122
Mar 6, 20260.070.070.060.060.06-7.69%740,186
Mar 5, 20260.070.070.070.070.07-7.14%1,363,447
Mar 4, 20260.070.070.070.070.07-343,688
Mar 3, 20260.070.070.070.070.07-311,131
Mar 2, 20260.070.080.070.070.07-457,335
Feb 27, 20260.070.070.070.070.07-594,769
Feb 26, 20260.080.080.070.070.07-6.67%944,603
Feb 25, 20260.080.080.070.080.08-105,603
Feb 24, 20260.070.080.070.080.08-72,952
Feb 23, 20260.080.080.070.080.087.14%127,727
Feb 20, 20260.080.080.070.070.07-6.67%348,674
Feb 19, 20260.070.080.070.080.087.14%1,577,952
Feb 18, 20260.070.070.070.070.077.69%57,507
Feb 17, 20260.070.080.070.070.07-7.14%1,579,541
Feb 13, 20260.080.080.070.070.07-6.67%377,555
Feb 12, 20260.080.080.070.080.08-263,748
Feb 11, 20260.080.080.070.080.08-724,872
Feb 10, 20260.070.080.070.080.08-769,019
Feb 9, 20260.070.080.070.080.087.14%2,391,737
Feb 6, 20260.070.070.070.070.077.69%221,829
Feb 5, 20260.080.080.070.070.07-7.14%619,098
Feb 4, 20260.080.080.070.070.07-285,216
Feb 3, 20260.070.070.070.070.07-1,139,630
Feb 2, 20260.070.070.070.070.07-449,318
Jan 30, 20260.080.080.070.070.07-6.67%2,467,830
Jan 29, 20260.080.080.070.080.08-1,034,726
Jan 28, 20260.080.090.080.080.08-6.25%2,684,182
Jan 27, 20260.080.090.080.080.08-849,628
Jan 26, 20260.090.090.080.080.08-5.88%895,285
Jan 23, 20260.090.090.080.090.09-1,446,716
Jan 22, 20260.080.090.080.090.09-923,068
Jan 21, 20260.090.090.080.090.09-2,326,047
Jan 20, 20260.090.090.080.090.09-5.56%3,510,801
Jan 19, 20260.080.090.070.090.0920.00%5,318,338
Jan 16, 20260.080.080.080.080.08-6.25%2,298,477
Jan 15, 20260.080.080.070.080.086.67%2,701,624
Jan 14, 20260.080.080.070.080.08-1,394,170
Jan 13, 20260.080.090.080.080.08-6.25%1,020,356
Jan 12, 20260.080.090.080.080.08-1,762,048
Jan 9, 20260.080.080.070.080.08-1,555,489