Avalon Advanced Materials Inc. (TSX:AVL)
Canada · Delayed Price · Currency is CAD 6.42
+0.01 (0.16%)
Oct 8, 2026, 4:00 PM EST
Avalon Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.59 | 6.59 | 6.22 | 6.42 | 6.42 | 0.16% | 19,506 |
| Oct 7, 2026 | 6.55 | 6.60 | 6.41 | 6.41 | 6.41 | -1.38% | 8,526 |
| Oct 6, 2026 | 6.44 | 6.68 | 6.44 | 6.50 | 6.50 | 1.56% | 10,770 |
| Oct 5, 2026 | 6.96 | 6.96 | 6.40 | 6.40 | 6.40 | -5.33% | 7,876 |
| Oct 2, 2026 | 6.57 | 6.87 | 6.30 | 6.76 | 6.76 | 2.11% | 12,921 |
| Oct 1, 2026 | 6.92 | 7.00 | 6.62 | 6.62 | 6.62 | -1.34% | 7,436 |
| Sep 30, 2026 | 6.71 | 7.23 | 6.71 | 6.71 | 6.71 | -0.59% | 24,717 |
| Sep 29, 2026 | 7.38 | 7.38 | 6.65 | 6.75 | 6.75 | -7.53% | 32,544 |
| Sep 28, 2026 | 7.25 | 7.53 | 7.15 | 7.30 | 7.30 | -2.54% | 58,493 |
| Sep 25, 2026 | 7.95 | 7.95 | 7.26 | 7.49 | 7.49 | -4.22% | 18,103 |
| Sep 24, 2026 | 8.66 | 8.66 | 7.77 | 7.82 | 7.82 | -9.02% | 45,766 |
| Sep 23, 2026 | 8.81 | 8.85 | 8.55 | 8.60 | 8.60 | -2.55% | 34,640 |
| Sep 22, 2026 | 8.65 | 9.45 | 8.52 | 8.82 | 8.82 | 3.16% | 40,631 |
| Sep 21, 2026 | 8.11 | 8.87 | 8.11 | 8.55 | 8.55 | 3.76% | 32,243 |
| Sep 18, 2026 | 8.48 | 8.55 | 8.23 | 8.24 | 8.24 | - | 15,999 |
| Sep 17, 2026 | 8.54 | 8.60 | 7.99 | 8.24 | 8.24 | -0.72% | 18,427 |
| Sep 16, 2026 | 8.10 | 8.49 | 7.82 | 8.30 | 8.30 | 5.46% | 48,274 |
| Sep 15, 2026 | 7.70 | 7.90 | 7.45 | 7.87 | 7.87 | 2.74% | 38,786 |
| Sep 14, 2026 | 7.66 | 8.00 | 7.43 | 7.66 | 7.66 | -0.78% | 26,661 |
| Sep 11, 2026 | 7.82 | 8.15 | 7.70 | 7.72 | 7.72 | 1.58% | 37,982 |
| Sep 10, 2026 | 8.74 | 8.74 | 7.60 | 7.60 | 7.60 | -5.12% | 41,400 |
| Sep 9, 2026 | 8.30 | 8.41 | 7.86 | 8.01 | 8.01 | -1.11% | 67,518 |
| Sep 8, 2026 | 8.55 | 8.62 | 8.10 | 8.10 | 8.10 | -5.37% | 42,345 |
| Sep 4, 2026 | 8.70 | 9.07 | 8.54 | 8.56 | 8.56 | -2.39% | 63,015 |
| Sep 3, 2026 | 9.11 | 9.12 | 8.29 | 8.77 | 8.77 | -0.34% | 105,301 |
| Sep 2, 2026 | 8.80 | 9.76 | 8.54 | 8.80 | 8.80 | -0.79% | 59,639 |
| Sep 1, 2026 | 9.07 | 9.29 | 8.62 | 8.87 | 8.87 | -2.21% | 72,125 |
| Aug 31, 2026 | 10.10 | 10.11 | 9.07 | 9.07 | 9.07 | -12.37% | 59,547 |
| Aug 28, 2026 | 10.79 | 10.85 | 9.83 | 10.35 | 10.35 | -0.86% | 93,611 |
| Aug 27, 2026 | 9.99 | 11.00 | 9.95 | 10.44 | 10.44 | 8.19% | 59,456 |
| Aug 26, 2026 | 9.78 | 10.13 | 9.27 | 9.65 | 9.65 | 2.33% | 63,243 |
| Aug 25, 2026 | 8.16 | 10.28 | 7.90 | 9.43 | 9.43 | 17.73% | 155,793 |
| 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 |