Skip to main content
Avalon Advanced Materials Inc. (TSX:AVL)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
0.00 (0.00%)
Mar 9, 2026, 3:49 PM EST

Avalon Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.060.070.060.06--1,768,122
Mar 6, 20260.070.070.060.060.06-7.69%740,186
Mar 5, 20260.070.070.070.070.07-7.14%1,363,447
Mar 4, 20260.070.070.070.070.07-343,688
Mar 3, 20260.070.070.070.070.07-311,131
Mar 2, 20260.070.080.070.070.07-457,335
Feb 27, 20260.070.070.070.070.07-594,769
Feb 26, 20260.080.080.070.070.07-6.67%944,603
Feb 25, 20260.080.080.070.080.08-105,603
Feb 24, 20260.070.080.070.080.08-72,952
Feb 23, 20260.080.080.070.080.087.14%127,727
Feb 20, 20260.080.080.070.070.07-6.67%348,674
Feb 19, 20260.070.080.070.080.087.14%1,577,952
Feb 18, 20260.070.070.070.070.077.69%57,507
Feb 17, 20260.070.080.070.070.07-7.14%1,579,541
Feb 13, 20260.080.080.070.070.07-6.67%377,555
Feb 12, 20260.080.080.070.080.08-263,748
Feb 11, 20260.080.080.070.080.08-724,872
Feb 10, 20260.070.080.070.080.08-769,019
Feb 9, 20260.070.080.070.080.087.14%2,391,737
Feb 6, 20260.070.070.070.070.077.69%221,829
Feb 5, 20260.080.080.070.070.07-7.14%619,098
Feb 4, 20260.080.080.070.070.07-285,216
Feb 3, 20260.070.070.070.070.07-1,139,630
Feb 2, 20260.070.070.070.070.07-449,318
Jan 30, 20260.080.080.070.070.07-6.67%2,467,830
Jan 29, 20260.080.080.070.080.08-1,034,726
Jan 28, 20260.080.090.080.080.08-6.25%2,684,182
Jan 27, 20260.080.090.080.080.08-849,628
Jan 26, 20260.090.090.080.080.08-5.88%895,285
Jan 23, 20260.090.090.080.090.09-1,446,716
Jan 22, 20260.080.090.080.090.09-923,068
Jan 21, 20260.090.090.080.090.09-2,326,047
Jan 20, 20260.090.090.080.090.09-5.56%3,510,801
Jan 19, 20260.080.090.070.090.0920.00%5,318,338
Jan 16, 20260.080.080.080.080.08-6.25%2,298,477
Jan 15, 20260.080.080.070.080.086.67%2,701,624
Jan 14, 20260.080.080.070.080.08-1,394,170
Jan 13, 20260.080.090.080.080.08-6.25%1,020,356
Jan 12, 20260.080.090.080.080.08-1,762,048
Jan 9, 20260.080.080.070.080.08-1,555,489
Jan 8, 20260.080.090.070.080.08-5.88%3,331,479
Jan 7, 20260.070.090.070.090.0941.67%10,374,396
Jan 6, 20260.060.070.050.060.069.09%4,100,127
Jan 5, 20260.060.060.050.060.06-471,527
Jan 2, 20260.060.060.050.060.0610.00%270,529
Dec 31, 20250.060.060.050.050.05-185,441
Dec 30, 20250.050.060.050.050.05-4.76%994,230
Dec 29, 20250.060.060.050.050.05-771,646
Dec 24, 20250.050.050.050.050.05-124,840
Dec 23, 20250.050.060.050.050.05-268,887
Dec 22, 20250.050.060.050.050.05-447,557
Dec 19, 20250.050.060.050.050.05-4.55%131,360
Dec 18, 20250.060.060.050.060.06-457,030
Dec 17, 20250.060.060.050.060.06-238,989
Dec 16, 20250.060.060.050.060.0610.00%515,229
Dec 15, 20250.060.060.050.050.05-9.09%336,553
Dec 12, 20250.060.060.060.060.06-1,173,407
Dec 11, 20250.060.060.060.060.06-366,057
Dec 10, 20250.060.060.060.060.06-8.33%459,876
Dec 9, 20250.060.060.060.060.06-587,917
Dec 8, 20250.060.070.060.060.06-587,646
Dec 5, 20250.070.070.060.060.06-7.69%265,346
Dec 4, 20250.060.070.060.070.078.33%907,312
Dec 3, 20250.060.060.060.060.06-389,625
Dec 2, 20250.060.060.060.060.06-307,919
Dec 1, 20250.060.060.060.060.06-273,791
Nov 28, 20250.060.070.060.060.06-798,610
Nov 27, 20250.060.060.060.060.064.35%332,051
Nov 26, 20250.060.060.060.060.0615.00%2,231,291
Nov 25, 20250.050.050.050.050.05-2,072,906
Nov 24, 20250.050.050.050.050.055.26%1,573,194
Nov 21, 20250.050.050.050.050.05-5.00%3,807,740
Nov 20, 20250.050.060.050.050.05-9.09%1,562,349
Nov 19, 20250.060.060.050.060.0610.00%2,343,940
Nov 18, 20250.060.060.050.050.05-13.04%4,692,381
Nov 17, 20250.060.060.060.060.064.55%1,125,637
Nov 14, 20250.050.060.050.060.06-1,220,745
Nov 13, 20250.060.060.050.060.06-8.33%4,305,396
Nov 12, 20250.070.070.050.060.06-7.69%4,963,755
Nov 11, 20250.070.080.060.070.07-7.14%4,298,769
Nov 10, 20250.070.080.070.070.07-623,953
Nov 7, 20250.070.070.070.070.07-692,555
Nov 6, 20250.070.070.070.070.077.69%145,143
Nov 5, 20250.070.070.070.070.07-398,563
Nov 4, 20250.080.080.070.070.07-7.14%913,405
Nov 3, 20250.080.080.070.070.073.70%1,630,577
Oct 31, 20250.070.080.070.070.073.85%2,913,567
Oct 30, 20250.080.080.070.070.07-7.14%2,005,216
Oct 29, 20250.070.080.070.070.07-3,791,999
Oct 28, 20250.080.080.070.070.07-3,538,015
Oct 27, 20250.070.080.070.070.07-790,805
Oct 24, 20250.080.080.070.070.07-17.65%8,531,928
Oct 23, 20250.090.090.080.090.09-258,766
Oct 22, 20250.090.100.080.090.09-5.56%2,256,158
Oct 21, 20250.100.100.090.090.09-7.69%779,575
Oct 20, 20250.090.100.090.100.1014.71%1,951,289
Oct 17, 20250.100.100.090.090.09-10.53%3,552,636
Oct 16, 20250.100.110.090.100.105.56%4,446,064
Oct 15, 20250.130.140.090.090.09-28.00%7,971,660