Avalon Advanced Materials Inc. (TSX:AVL)
Canada · Delayed Price · Currency is CAD 8.01
-0.29 (-3.49%)
Aug 24, 2026, 4:00 PM EST
Avalon Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.88 | 8.10 | 7.58 | 8.01 | 8.01 | -3.49% | 19,380 |
| Aug 21, 2026 | 11.99 | 12.95 | 7.40 | 8.30 | 8.30 | -29.66% | 141,299 |
| Aug 20, 2026 | 5.95 | 15.57 | 5.91 | 11.80 | 11.80 | 99.66% | 251,756 |
| Aug 19, 2026 | 5.97 | 5.97 | 5.76 | 5.91 | 5.91 | -0.51% | 11,949 |
| Aug 18, 2026 | 5.60 | 5.97 | 5.54 | 5.94 | 5.94 | 6.45% | 10,834 |
| Aug 17, 2026 | 5.68 | 5.80 | 5.56 | 5.58 | 5.58 | -2.11% | 16,203 |
| Aug 14, 2026 | 5.23 | 5.75 | 5.19 | 5.70 | 5.70 | 8.99% | 16,515 |
| Aug 13, 2026 | 5.00 | 5.24 | 5.00 | 5.23 | 5.23 | 2.95% | 3,034 |
| Aug 12, 2026 | 5.06 | 5.10 | 4.94 | 5.08 | 5.08 | - | 5,496 |
| Aug 11, 2026 | 5.20 | 5.27 | 5.00 | 5.08 | 5.08 | 0.59% | 9,489 |
| Aug 10, 2026 | 5.17 | 5.17 | 4.95 | 5.05 | 5.05 | -0.98% | 9,473 |
| Aug 7, 2026 | 5.05 | 5.26 | 4.92 | 5.10 | 5.10 | 2.62% | 19,731 |
| Aug 6, 2026 | 5.01 | 5.01 | 4.88 | 4.97 | 4.97 | -0.60% | 5,144 |
| Aug 5, 2026 | 5.22 | 5.22 | 4.94 | 5.00 | 5.00 | 5.04% | 13,666 |
| Aug 4, 2026 | 4.60 | 5.16 | 4.52 | 4.76 | 4.76 | 1.28% | 33,026 |
| Jul 31, 2026 | 5.10 | 5.17 | 4.68 | 4.70 | 4.70 | -7.84% | 38,923 |
| Jul 30, 2026 | 5.75 | 5.76 | 5.10 | 5.10 | 5.10 | -11.76% | 34,471 |
| Jul 29, 2026 | 5.93 | 5.95 | 5.78 | 5.78 | 5.78 | -2.53% | 11,271 |
| Jul 28, 2026 | 5.98 | 5.98 | 5.90 | 5.93 | 5.93 | -0.34% | 6,761 |
| 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 |