Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Advanced Materials Inc (OP:AVLNF)

0.0216 +0.0010 (+4.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 0.0206 0.0225 0.0200 0.0216 113,600 +0.00(+4.85%)
May 08, 2025 0.0195 0.0216 0.0195 0.0206 237,401 +0.00(+1.98%)
May 07, 2025 0.0202 0.0202 0.0195 0.0202 38,125 -0.00(-1.94%)
May 06, 2025 0.0175 0.0220 0.0175 0.0206 18,659 -0.00(-1.90%)
May 05, 2025 0.0230 0.0230 0.0194 0.0210 277,033 -0.00(-12.50%)
May 02, 2025 0.0251 0.0251 0.0201 0.0240 90,522 +0.00(+10.60%)
May 01, 2025 0.0268 0.0268 0.0203 0.0217 25,820 -0.00(-0.46%)
Apr 30, 2025 0.0250 0.0250 0.0210 0.0218 172,645 -0.00(-7.63%)
Apr 29, 2025 0.0216 0.0259 0.0210 0.0236 124,445 -0.00(-0.42%)
Apr 28, 2025 0.0221 0.0237 0.0221 0.0237 51,000 -0.00(-3.66%)
Apr 25, 2025 0.0224 0.0254 0.0210 0.0246 435,658 +0.00(+6.96%)
Apr 24, 2025 0.0315 0.0315 0.0220 0.0230 127,734 +0.00(+0.00%)
Apr 23, 2025 0.0249 0.0249 0.0230 0.0230 123,000 +0.00(+10.05%)
Apr 22, 2025 0.0190 0.0230 0.0190 0.0209 521,615 -0.00(-3.69%)
Apr 21, 2025 0.0203 0.0219 0.0203 0.0217 487,000 +0.00(+3.83%)
Apr 17, 2025 0.0217 0.0245 0.0209 0.0209 309,500 -0.00(-2.79%)
Apr 16, 2025 0.0186 0.0217 0.0182 0.0215 360,200 +0.00(+0.00%)
Apr 15, 2025 0.0204 0.0250 0.0195 0.0215 236,463 +0.00(+12.57%)
Apr 14, 2025 0.0146 0.0202 0.0146 0.0191 83,000 -0.00(-2.05%)
Apr 11, 2025 0.0196 0.0215 0.0195 0.0195 29,715 +0.00(+0.00%)
Apr 10, 2025 0.0193 0.0199 0.0187 0.0195 15,444 +0.00(+2.63%)
Apr 09, 2025 0.0200 0.0200 0.0175 0.0190 50,423 -0.00(-4.04%)
Apr 08, 2025 0.0189 0.0204 0.0185 0.0198 113,065 +0.00(+2.06%)
Apr 07, 2025 0.0172 0.0200 0.0110 0.0194 356,000 -0.00(-6.28%)
Apr 04, 2025 0.0200 0.0248 0.0180 0.0207 302,411 +0.00(+5.08%)
Apr 03, 2025 0.0188 0.0210 0.0182 0.0197 40,814 +0.00(+3.68%)
Apr 02, 2025 0.0203 0.0203 0.0190 0.0190 146,079 -0.00(-6.86%)
Apr 01, 2025 0.0204 0.0204 0.0204 0.0204 1,000 +0.00(+4.62%)
Mar 31, 2025 0.0195 0.0197 0.0195 0.0195 24,000 -0.00(-7.14%)
Mar 28, 2025 0.0193 0.0210 0.0180 0.0210 70,300 +0.00(+0.00%)
Mar 27, 2025 0.0200 0.0210 0.0190 0.0210 79,152 +0.00(+1.94%)
Mar 26, 2025 0.0191 0.0206 0.0181 0.0206 28,950 +0.00(+8.42%)
Mar 25, 2025 0.0206 0.0239 0.0190 0.0190 250,611 -0.00(-16.67%)
Mar 24, 2025 0.0208 0.0228 0.0201 0.0228 220,928 +0.00(+7.04%)
Mar 21, 2025 0.0226 0.0245 0.0212 0.0213 87,500 -0.00(-2.29%)
Mar 20, 2025 0.0197 0.0218 0.0193 0.0218 292,124 +0.00(+3.81%)
Mar 19, 2025 0.0200 0.0219 0.0200 0.0210 87,660 +0.00(+2.94%)
Mar 18, 2025 0.0215 0.0215 0.0178 0.0204 705,500 -0.00(-7.27%)
Mar 17, 2025 0.0181 0.0246 0.0181 0.0220 77,907 +0.00(+7.32%)
Mar 14, 2025 0.0210 0.0210 0.0171 0.0205 236,600 +0.00(+0.00%)
Mar 13, 2025 0.0194 0.0220 0.0194 0.0205 298,862 -0.00(-2.84%)
Mar 12, 2025 0.0195 0.0234 0.0195 0.0211 28,492 +0.00(+5.50%)
Mar 11, 2025 0.0210 0.0211 0.0194 0.0200 211,617 -0.00(-12.66%)
Mar 10, 2025 0.0220 0.0229 0.0212 0.0229 23,950 +0.00(+7.51%)
Mar 07, 2025 0.0225 0.0244 0.0212 0.0213 29,240 -0.00(-6.99%)
Mar 06, 2025 0.0230 0.0270 0.0201 0.0229 299,799 -0.00(-4.58%)
Mar 05, 2025 0.0223 0.0268 0.0214 0.0240 561,757 +0.00(+1.27%)
Mar 04, 2025 0.0207 0.0253 0.0200 0.0237 710,946 +0.00(+10.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.