Skip to main content
logo
Avalon Advanced Materials Inc. (TSX:AVL)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
Apr 10, 2026, 3:57 PM EST

Avalon Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20260.080.080.070.080.08-6.25%1,064,291
Apr 9, 20260.080.080.080.080.08-1,416,323
Apr 8, 20260.080.090.080.080.086.67%1,131,687
Apr 7, 20260.080.080.070.080.08-6.25%926,836
Apr 6, 20260.080.090.070.080.086.67%3,604,264
Apr 2, 20260.060.080.060.080.0825.00%1,648,184
Apr 1, 20260.060.060.060.060.069.09%91,743
Mar 31, 20260.060.060.060.060.06-91,356
Mar 30, 20260.070.070.060.060.06-8.33%422,704
Mar 27, 20260.070.070.060.060.06-716,340
Mar 26, 20260.070.070.060.060.06-672,466
Mar 25, 20260.070.080.060.060.06-7.69%1,349,351
Mar 24, 20260.070.080.070.070.07-2,501,436
Mar 23, 20260.060.070.060.070.0718.18%1,502,382
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