Avalon Advanced Materials Inc. (TSX:AVL)
Canada · Delayed Price · Currency is CAD 5.94
-0.01 (-0.17%)
Jul 28, 2026, 12:51 PM EST
Avalon Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.98 | 5.98 | 5.90 | 5.94 | - | -0.17% | 4,561 |
| Jul 27, 2026 | 5.99 | 5.99 | 5.88 | 5.95 | 5.95 | -0.83% | 9,189 |
| Jul 24, 2026 | 5.94 | 6.00 | 5.75 | 6.00 | 6.00 | 2.39% | 11,205 |
| Jul 23, 2026 | 5.95 | 6.07 | 5.84 | 5.86 | 5.86 | -2.17% | 16,589 |
| Jul 22, 2026 | 6.76 | 6.76 | 5.89 | 5.99 | 5.99 | -9.52% | 40,153 |
| Jul 21, 2026 | 6.50 | 6.81 | 6.45 | 6.62 | 6.62 | 2.95% | 17,801 |
| Jul 20, 2026 | 7.00 | 7.30 | 6.35 | 6.43 | 6.43 | -7.88% | 17,449 |
| Jul 17, 2026 | 7.00 | 7.17 | 6.98 | 6.98 | 6.98 | -6.18% | 18,005 |
| Jul 16, 2026 | 8.05 | 8.45 | 7.15 | 7.44 | 7.44 | -6.88% | 33,517 |
| Jul 15, 2026 | 8.44 | 8.44 | 7.81 | 7.99 | 7.99 | -0.37% | 9,925 |
| Jul 14, 2026 | 7.66 | 8.17 | 7.65 | 8.02 | 8.02 | 4.84% | 15,269 |
| Jul 13, 2026 | 8.21 | 8.35 | 7.50 | 7.65 | 7.65 | -15.00% | 23,361 |
| Jul 10, 2026 | 8.10 | 9.00 | 8.10 | 9.00 | 9.00 | 11.11% | 8,280 |
| Jul 9, 2026 | 7.20 | 8.10 | 7.20 | 8.10 | 8.10 | 5.88% | 4,017 |
| Jul 8, 2026 | 8.10 | 9.00 | 7.20 | 7.65 | 7.65 | -5.56% | 4,715 |
| Jul 7, 2026 | 8.10 | 9.00 | 8.10 | 8.10 | 8.10 | - | 1,979 |
| Jul 6, 2026 | 8.10 | 9.00 | 7.65 | 8.10 | 8.10 | - | 3,546 |
| Jul 3, 2026 | 9.00 | 9.00 | 8.10 | 8.10 | 8.10 | - | 7,811 |
| Jul 2, 2026 | 9.00 | 9.00 | 8.10 | 8.10 | 8.10 | -10.00% | 8,481 |
| Jun 30, 2026 | 9.00 | 9.90 | 9.00 | 9.00 | 9.00 | -9.09% | 9,546 |
| Jun 29, 2026 | 9.90 | 9.90 | 9.00 | 9.90 | 9.90 | - | 781 |
| Jun 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.00% | 1,253 |
| Jun 25, 2026 | 9.90 | 9.90 | 9.00 | 9.00 | 9.00 | -9.09% | 503 |
| Jun 24, 2026 | 9.90 | 9.90 | 9.00 | 9.90 | 9.90 | - | 1,032 |
| Jun 23, 2026 | 9.00 | 9.90 | 9.00 | 9.90 | 9.90 | - | 2,128 |
| Jun 22, 2026 | 9.90 | 9.90 | 9.00 | 9.90 | 9.90 | 10.00% | 3,368 |
| Jun 19, 2026 | 9.90 | 9.90 | 9.00 | 9.00 | 9.00 | -9.09% | 1,880 |
| Jun 18, 2026 | 9.00 | 9.90 | 9.00 | 9.90 | 9.90 | - | 8,098 |
| Jun 17, 2026 | 9.90 | 9.90 | 9.00 | 9.90 | 9.90 | - | 3,314 |
| Jun 16, 2026 | 9.90 | 9.90 | 9.00 | 9.90 | 9.90 | - | 7,034 |
| Jun 15, 2026 | 9.90 | 10.80 | 9.90 | 9.90 | 9.90 | -8.33% | 1,801 |
| Jun 12, 2026 | 9.90 | 10.80 | 9.90 | 10.80 | 10.80 | 9.09% | 405 |
| Jun 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -8.33% | 1,753 |
| Jun 10, 2026 | 9.90 | 10.80 | 9.90 | 10.80 | 10.80 | 9.09% | 4,979 |
| Jun 9, 2026 | 10.80 | 10.80 | 9.90 | 9.90 | 9.90 | -8.33% | 6,580 |
| Jun 8, 2026 | 10.80 | 11.70 | 10.80 | 10.80 | 10.80 | -7.69% | 9,842 |
| Jun 5, 2026 | 11.70 | 11.70 | 10.80 | 11.70 | 11.70 | - | 8,106 |
| Jun 4, 2026 | 11.70 | 11.70 | 10.80 | 11.70 | 11.70 | 8.33% | 4,598 |
| Jun 3, 2026 | 11.70 | 12.60 | 10.80 | 10.80 | 10.80 | -14.29% | 1,067 |
| Jun 2, 2026 | 11.70 | 12.60 | 10.80 | 12.60 | 12.60 | 7.69% | 2,816 |
| Jun 1, 2026 | 12.60 | 12.60 | 10.80 | 11.70 | 11.70 | -7.14% | 3,412 |
| May 29, 2026 | 10.80 | 12.60 | 10.80 | 12.60 | 12.60 | 16.67% | 1,316 |
| May 28, 2026 | 11.70 | 12.60 | 10.80 | 10.80 | 10.80 | - | 9,748 |
| May 27, 2026 | 11.70 | 11.70 | 10.80 | 10.80 | 10.80 | -7.69% | 2,270 |
| May 26, 2026 | 11.70 | 12.60 | 11.70 | 11.70 | 11.70 | - | 5,824 |
| May 25, 2026 | 11.70 | 11.70 | 10.80 | 11.70 | 11.70 | - | 1,170 |
| May 22, 2026 | 11.70 | 11.70 | 10.80 | 11.70 | 11.70 | 8.33% | 407 |
| May 21, 2026 | 10.80 | 11.70 | 10.80 | 10.80 | 10.80 | -7.69% | 192 |
| May 20, 2026 | 11.70 | 11.70 | 10.80 | 11.70 | 11.70 | - | 579 |
| May 19, 2026 | 11.70 | 11.70 | 10.80 | 11.70 | 11.70 | - | 389 |