Skip to main content
Avalon Advanced Materials Inc. (AVLNF)
OTCMKTS · Delayed Price · Currency is USD
0.0491
-0.0009 (-1.80%)
Mar 6, 2026, 9:30 AM EST

Avalon Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.050.050.050.05-5.49%703,000
Mar 4, 20260.050.050.050.050.05-4.05%360,948
Mar 3, 20260.050.050.050.050.051.44%181,388
Mar 2, 20260.050.050.050.050.05-3.56%328,551
Feb 27, 20260.050.050.050.050.05-0.98%328,836
Feb 26, 20260.050.060.050.050.05-1.16%777,335
Feb 25, 20260.060.060.050.050.050.39%167,554
Feb 24, 20260.050.060.050.050.05-2.28%146,607
Feb 23, 20260.060.060.050.050.05-1.50%607,625
Feb 20, 20260.050.050.050.050.05-2.91%387,646
Feb 19, 20260.050.060.050.060.0613.17%99,781
Feb 18, 20260.050.050.050.050.05-5.63%259,396
Feb 17, 20260.050.050.050.050.05-0.39%232,327
Feb 13, 20260.050.050.050.050.05-1.90%177,551
Feb 12, 20260.050.050.050.050.052.13%395,222
Feb 11, 20260.060.060.050.050.05-10.57%124,850
Feb 10, 20260.060.060.050.060.065.10%127,909
Feb 9, 20260.060.060.050.050.0513.66%173,573
Feb 6, 20260.050.050.050.050.05-5.66%100,639
Feb 5, 20260.050.060.050.050.05-3.76%526,739
Feb 4, 20260.060.060.050.050.054.11%110,069
Feb 3, 20260.050.050.050.050.054.71%129,706
Feb 2, 20260.050.050.050.050.05-4.13%275,904
Jan 30, 20260.050.060.050.050.05-7.96%425,962
Jan 29, 20260.060.060.050.060.06-4.82%222,948
Jan 28, 20260.060.060.060.060.06-1.02%579,068
Jan 27, 20260.060.060.060.060.06-2.98%160,269
Jan 26, 20260.060.060.060.060.061.68%419,129
Jan 23, 20260.060.060.060.060.06-0.83%325,354
Jan 22, 20260.060.060.060.060.062.74%345,562
Jan 21, 20260.060.060.060.060.06-0.68%355,543
Jan 20, 20260.060.070.060.060.068.29%709,216
Jan 16, 20260.060.060.050.050.050.74%1,137,776
Jan 15, 20260.060.060.050.050.05-2.00%2,211,099
Jan 14, 20260.050.060.050.060.061.85%480,176
Jan 13, 20260.070.070.050.050.05-4.26%250,242
Jan 12, 20260.060.060.050.060.068.05%372,916
Jan 9, 20260.050.060.050.050.05-6.12%328,518
Jan 8, 20260.060.060.050.060.06-9.45%1,210,523
Jan 7, 20260.060.060.050.060.0636.44%1,505,900
Jan 6, 20260.040.050.040.050.0512.50%408,879
Jan 5, 20260.040.040.040.040.045.26%143,252
Jan 2, 20260.040.040.040.040.044.97%78,497
Dec 31, 20250.040.040.040.040.04-6.94%398,397
Dec 30, 20250.040.040.040.040.040.78%252,681
Dec 29, 20250.040.050.040.040.042.12%559,375
Dec 26, 20250.040.040.040.040.04-0.53%74,614
Dec 24, 20250.040.040.040.040.04-2.56%157,869
Dec 23, 20250.040.050.040.040.042.63%484,048
Dec 22, 20250.030.040.030.040.044.97%473,142
Dec 19, 20250.040.040.040.040.04-3.47%125,164
Dec 18, 20250.040.040.040.040.04-1.32%101,901
Dec 17, 20250.040.040.030.040.04-5.00%258,737
Dec 16, 20250.050.050.040.040.041.78%498,048
Dec 15, 20250.040.040.040.040.04-5.76%196,286
Dec 12, 20250.040.040.040.040.044.25%578,540
Dec 11, 20250.040.040.040.040.042.04%52,927
Dec 10, 20250.040.040.040.040.04-6.44%1,203,044
Dec 9, 20250.040.040.040.040.04-3.90%218,894
Dec 8, 20250.040.050.040.040.04-2.46%343,502
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