Skip to main content
Avalon Advanced Materials Inc. (TSX:AVL)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0050 (-7.14%)
Apr 28, 2026, 3:59 PM EST

Avalon Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.070.07--7.14%101,772
Apr 27, 20260.070.070.070.070.077.69%124,328
Apr 24, 20260.070.070.070.070.07-7.14%117,759
Apr 23, 20260.070.070.070.070.077.69%197,119
Apr 22, 20260.070.070.070.070.07-7.14%389,949
Apr 21, 20260.070.070.070.070.077.69%185,560
Apr 20, 20260.070.070.070.070.07-7.14%33,763
Apr 17, 20260.070.070.070.070.07-202,816
Apr 16, 20260.070.070.060.070.077.69%911,767
Apr 15, 20260.070.080.060.070.07-7.14%4,375,306
Apr 14, 20260.080.080.070.070.07-6.67%1,649,061
Apr 13, 20260.080.080.070.080.08-298,957
Apr 10, 20260.080.080.070.080.08-6.25%1,064,291
Apr 9, 20260.080.080.080.080.08-1,416,323
Apr 8, 20260.080.090.080.080.086.67%1,131,687
Apr 7, 20260.080.080.070.080.08-6.25%926,836
Apr 6, 20260.080.090.070.080.086.67%3,604,264
Apr 2, 20260.060.080.060.080.0825.00%1,648,184
Apr 1, 20260.060.060.060.060.069.09%91,743
Mar 31, 20260.060.060.060.060.06-91,356
Mar 30, 20260.070.070.060.060.06-8.33%422,704
Mar 27, 20260.070.070.060.060.06-716,340
Mar 26, 20260.070.070.060.060.06-672,466
Mar 25, 20260.070.080.060.060.06-7.69%1,349,351
Mar 24, 20260.070.080.070.070.07-2,501,436
Mar 23, 20260.060.070.060.070.0718.18%1,502,382
Mar 20, 20260.060.060.050.060.06-355,503
Mar 19, 20260.060.060.050.060.06-4.35%1,275,737
Mar 18, 20260.060.060.060.060.064.55%553,698
Mar 17, 20260.060.060.060.060.06-1,229,131
Mar 16, 20260.060.060.060.060.06-302,167
Mar 13, 20260.060.060.060.060.06-15.38%331,527
Mar 12, 20260.060.070.060.070.078.33%439,526
Mar 11, 20260.060.060.060.060.06-256,390
Mar 10, 20260.060.060.060.060.06-430,826
Mar 9, 20260.060.070.060.060.06-1,839,122
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