Skip to main content
Avalon Advanced Materials Inc. (AVLNF)
OTCMKTS · Delayed Price · Currency is USD
0.0447
-0.0001 (-0.22%)
Dec 5, 2025, 3:12 PM EST

Avalon Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.040.050.040.040.04-0.22%241,001
Dec 4, 20250.040.050.040.040.0412.00%404,733
Dec 3, 20250.040.040.040.040.04-4.31%693,751
Dec 2, 20250.040.040.040.040.04-2.34%79,987
Dec 1, 20250.040.050.040.040.04-2.28%504,569
Nov 28, 20250.040.050.040.040.0411.17%75,909
Nov 26, 20250.040.040.040.040.047.36%535,750
Nov 25, 20250.040.040.030.040.042.51%518,684
Nov 24, 20250.030.040.030.040.0411.53%582,627
Nov 21, 20250.040.040.030.030.03-8.81%434,710
Nov 20, 20250.040.040.040.040.04-2.49%920,234
Nov 19, 20250.040.040.040.040.04-5.00%596,328
Nov 18, 20250.040.040.040.040.04-3.80%811,032
Nov 17, 20250.050.050.040.040.04-3.66%292,540
Nov 14, 20250.040.040.040.040.044.06%344,977
Nov 13, 20250.040.040.040.040.040.77%310,000
Nov 12, 20250.050.050.040.040.04-13.11%844,067
Nov 11, 20250.050.050.050.050.05-6.25%521,798
Nov 10, 20250.050.050.050.050.05-4.00%783,303
Nov 7, 20250.050.050.050.050.054.17%126,595
Nov 6, 20250.050.050.050.050.055.03%305,996
Nov 5, 20250.050.050.040.050.05-1.72%692,984
Nov 4, 20250.050.050.050.050.05-3.13%844,561
Nov 3, 20250.050.060.050.050.05-2.04%457,025
Oct 31, 20250.050.050.050.050.05-0.61%491,900
Oct 30, 20250.060.060.050.050.05-4.64%1,004,583
Oct 29, 20250.050.060.050.050.051.57%1,003,815
Oct 28, 20250.050.060.050.050.05-3.23%660,098
Oct 27, 20250.050.060.050.050.050.96%957,372
Oct 24, 20250.060.060.050.050.05-11.99%2,076,718
Oct 23, 20250.070.070.060.060.06-2.15%369,787
Oct 22, 20250.070.070.060.060.06-6.92%1,260,006
Oct 21, 20250.070.070.070.070.07-5.93%1,130,711
Oct 20, 20250.060.070.060.070.0714.21%1,133,679
Oct 17, 20250.070.080.060.060.06-11.94%1,276,456
Oct 16, 20250.070.080.060.070.075.69%1,948,859
Oct 15, 20250.080.100.060.070.07-29.96%3,439,890
Oct 14, 20250.100.110.080.090.09-27.50%5,838,743
Oct 13, 20250.120.140.110.130.1337.19%5,049,470
Oct 10, 20250.070.110.050.090.0982.94%6,391,821
Oct 9, 20250.040.060.040.050.0543.66%2,757,381
Oct 8, 20250.030.040.030.040.04-1.39%782,329
Oct 7, 20250.040.040.030.040.043.15%646,639
Oct 6, 20250.040.040.030.030.03-6.68%651,894
Oct 3, 20250.030.040.030.040.0429.86%1,056,525
Oct 2, 20250.030.030.030.030.0313.83%180,490
Oct 1, 20250.030.030.030.030.03-9.96%891,150
Sep 30, 20250.030.030.030.030.030.36%117,868
Sep 29, 20250.030.030.030.030.03-3.11%128,963
Sep 26, 20250.030.030.030.030.033.21%266,416
Sep 25, 20250.030.030.030.030.033.70%27,626
Sep 24, 20250.030.030.030.030.031.89%480,876
Sep 23, 20250.030.030.020.030.03-8.93%303,600
Sep 22, 20250.020.030.020.030.0312.79%197,142
Sep 19, 20250.020.030.020.030.03-1.15%210,601
Sep 18, 20250.020.030.020.030.03-5.78%118,800
Sep 17, 20250.030.030.030.030.03-7.67%272,879
Sep 16, 20250.030.030.030.030.032.74%166,209
Sep 15, 20250.030.030.030.030.030.69%327,843
Sep 12, 20250.030.030.030.030.035.07%129,401
Sep 11, 20250.030.030.030.030.030.36%535,651
Sep 10, 20250.030.030.030.030.03-2.48%64,399
Sep 9, 20250.030.030.030.030.030.71%299,800
Sep 8, 20250.030.030.030.030.0310.67%403,210
Sep 5, 20250.020.030.020.030.03-9.64%98,913
Sep 4, 20250.030.030.030.030.03-9.39%97,633
Sep 3, 20250.030.030.030.030.03-2.52%223,383
Sep 2, 20250.030.030.030.030.034.28%226,976
Aug 29, 20250.030.030.030.030.030.66%151,570
Aug 28, 20250.030.030.030.030.03-8.21%278,203
Aug 27, 20250.030.040.030.030.030.30%52,700
Aug 26, 20250.030.040.030.030.030.92%469,090
Aug 25, 20250.030.030.030.030.032.85%1,181,183
Aug 22, 20250.030.030.030.030.032.27%359,806
Aug 21, 20250.030.030.030.030.0325.61%825,875
Aug 20, 20250.030.030.020.020.02-4.28%23,250
Aug 19, 20250.030.030.020.030.035.33%312,468
Aug 18, 20250.020.030.020.020.027.96%1,902,332
Aug 15, 20250.020.030.020.020.021.80%232,127
Aug 14, 20250.030.030.020.020.02-17.78%655,100
Aug 13, 20250.030.030.030.030.03-3.23%300,590
Aug 12, 20250.030.030.030.030.03-2.11%153,900
Aug 11, 20250.030.030.030.030.03-2.73%267,195
Aug 8, 20250.030.030.030.030.031.03%111,500
Aug 7, 20250.030.030.030.030.032.84%45,790
Aug 6, 20250.030.030.030.030.03-3.42%25,543
Aug 5, 20250.030.030.030.030.03-2.99%58,415
Aug 4, 20250.030.030.030.030.037.89%104,826
Aug 1, 20250.030.030.030.030.03-2.11%97,041
Jul 31, 20250.030.030.030.030.032.89%83,275
Jul 30, 20250.030.030.030.030.03-14.51%382,047
Jul 29, 20250.030.030.030.030.03-11.23%97,675
Jul 28, 20250.040.040.030.040.046.10%192,690
Jul 25, 20250.030.040.020.030.03-2.55%601,700
Jul 24, 20250.040.040.040.040.04-7.83%64,672
Jul 23, 20250.040.040.040.040.04-4.25%486,990
Jul 22, 20250.040.040.040.040.04-6.98%299,367
Jul 21, 20250.040.050.040.040.04-0.46%456,248
Jul 18, 20250.040.050.040.040.04-4.42%76,911
Jul 17, 20250.050.050.040.050.05-12.91%801,284