Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Avalon Advanced Materials Inc (OP:AVLNF)

0.0174 -0.0009 (-4.92%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 0.0182 0.0183 0.0157 0.0174 172,428 -0.00(-4.92%)
Jun 05, 2025 0.0173 0.0199 0.0160 0.0183 195,850 +0.00(+0.55%)
Jun 04, 2025 0.0171 0.0199 0.0152 0.0182 475,600 +0.00(+0.55%)
Jun 03, 2025 0.0183 0.0189 0.0171 0.0181 261,344 -0.00(-9.05%)
Jun 02, 2025 0.0180 0.0229 0.0171 0.0199 92,370 +0.00(+3.65%)
May 30, 2025 0.0192 0.0204 0.0176 0.0192 92,455 -0.00(-4.00%)
May 29, 2025 0.0200 0.0200 0.0182 0.0200 22,712 +0.00(+0.00%)
May 28, 2025 0.0200 0.0200 0.0175 0.0200 110,051 +0.00(+3.63%)
May 27, 2025 0.0198 0.0214 0.0193 0.0193 16,488 -0.00(-9.81%)
May 23, 2025 0.0200 0.0214 0.0197 0.0214 77,322 +0.00(+2.88%)
May 22, 2025 0.0201 0.0242 0.0200 0.0208 188,020 -0.00(-3.26%)
May 21, 2025 0.0180 0.0225 0.0180 0.0215 157,000 +0.00(+1.90%)
May 20, 2025 0.0216 0.0216 0.0200 0.0211 37,450 -0.00(-6.22%)
May 19, 2025 0.0206 0.0225 0.0206 0.0225 5,000 +0.00(+10.29%)
May 16, 2025 0.0200 0.0215 0.0199 0.0204 20,525 -0.00(-5.12%)
May 14, 2025 0.0215 50 +0.00(+0.00%)
May 13, 2025 0.0225 0.0225 0.0202 0.0215 13,000 +0.00(+0.47%)
May 12, 2025 0.0210 0.0214 0.0209 0.0214 5,000 -0.00(-0.93%)
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%)
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.