Avalon Advanced Materials Inc. (TSX:AVL)
Canada · Delayed Price · Currency is CAD 0.0400
-0.0050 (-11.11%)
Sep 2, 2025, 3:59 PM EDT
Avalon Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 256,187 |
| Aug 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 5.88% | 338,400 |
| Aug 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -5.56% | 1,250,200 |
| Aug 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 5.88% | 149,000 |
| Aug 26, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -5.56% | 321,300 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 1,272,532 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 374,600 |
| Aug 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 1,462,638 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 253,717 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,412,612 |
| Aug 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 647,001 |
| Aug 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 585,500 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,961,100 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,934,017 |
| Aug 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 487,400 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,319,000 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 327,500 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 49,001 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 135,202 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 48,920 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 88,300 |
| Jul 31, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 583,939 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.88% | 1,245,500 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.56% | 104,000 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 349,716 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 802,900 |
| Jul 24, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,595,443 |
| Jul 23, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 510,138 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 496,300 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 724,400 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 394,100 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 2,092,106 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 1,982,434 |
| Jul 15, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 18.18% | 2,868,838 |
| Jul 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 1,197,600 |
| Jul 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 2,455,640 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 400,037 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 387,319 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 419,604 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 750,620 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 254,000 |
| Jul 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 87,000 |
| Jul 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 560,038 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 295,000 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 487,320 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 353,700 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 129,002 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 188,000 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.09% | 840,320 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 142,900 |