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

Avalon Advanced Materials Inc (OP:AVLNF)

0.0355 -0.0005 (-1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 8, 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 (%)
Oct 07, 2025 0.0356 0.0395 0.0338 0.0360 646,639 +0.00(+3.15%)
Oct 06, 2025 0.0396 0.0397 0.0330 0.0349 651,894 -0.00(-6.68%)
Oct 03, 2025 0.0300 0.0400 0.0271 0.0374 1,056,525 +0.01(+29.86%)
Oct 02, 2025 0.0280 0.0290 0.0260 0.0288 180,490 +0.00(+13.83%)
Oct 01, 2025 0.0275 0.0286 0.0252 0.0253 891,150 -0.00(-9.96%)
Sep 30, 2025 0.0281 0.0290 0.0270 0.0281 117,868 +0.00(+0.36%)
Sep 29, 2025 0.0278 0.0289 0.0270 0.0280 128,963 -0.00(-3.11%)
Sep 26, 2025 0.0272 0.0300 0.0260 0.0289 266,416 +0.00(+3.21%)
Sep 25, 2025 0.0265 0.0280 0.0255 0.0280 27,626 +0.00(+3.70%)
Sep 24, 2025 0.0290 0.0294 0.0252 0.0270 480,876 +0.00(+1.89%)
Sep 23, 2025 0.0253 0.0275 0.0220 0.0265 303,600 -0.00(-8.93%)
Sep 22, 2025 0.0255 0.0293 0.0213 0.0291 197,142 +0.00(+12.79%)
Sep 19, 2025 0.0278 0.0295 0.0247 0.0258 210,601 -0.00(-1.15%)
Sep 18, 2025 0.0247 0.0277 0.0247 0.0261 118,800 -0.00(-5.78%)
Sep 17, 2025 0.0273 0.0311 0.0258 0.0277 272,879 -0.00(-7.67%)
Sep 16, 2025 0.0300 0.0300 0.0263 0.0300 166,209 +0.00(+2.74%)
Sep 15, 2025 0.0274 0.0300 0.0260 0.0292 327,843 +0.00(+0.69%)
Sep 12, 2025 0.0275 0.0290 0.0256 0.0290 129,401 +0.00(+5.07%)
Sep 11, 2025 0.0289 0.0290 0.0252 0.0276 535,651 +0.00(+0.36%)
Sep 10, 2025 0.0270 0.0290 0.0261 0.0275 64,399 -0.00(-2.48%)
Sep 09, 2025 0.0282 0.0285 0.0278 0.0282 299,800 +0.00(+0.71%)
Sep 08, 2025 0.0280 0.0290 0.0260 0.0280 403,210 +0.00(+10.67%)
Sep 05, 2025 0.0258 0.0290 0.0226 0.0253 98,913 -0.00(-9.64%)
Sep 04, 2025 0.0263 0.0310 0.0263 0.0280 97,633 -0.00(-9.39%)
Sep 03, 2025 0.0299 0.0344 0.0285 0.0309 223,383 -0.00(-2.52%)
Sep 02, 2025 0.0290 0.0326 0.0290 0.0317 226,976 +0.00(+4.28%)
Aug 29, 2025 0.0310 0.0310 0.0300 0.0304 151,570 +0.00(+0.66%)
Aug 28, 2025 0.0322 0.0328 0.0271 0.0302 278,203 -0.00(-8.21%)
Aug 27, 2025 0.0330 0.0350 0.0298 0.0329 52,700 +0.00(+0.30%)
Aug 26, 2025 0.0325 0.0358 0.0301 0.0328 469,090 +0.00(+0.92%)
Aug 25, 2025 0.0318 0.0348 0.0296 0.0325 1,181,183 +0.00(+2.85%)
Aug 22, 2025 0.0309 0.0321 0.0309 0.0316 359,806 +0.00(+2.27%)
Aug 21, 2025 0.0289 0.0320 0.0273 0.0309 825,875 +0.01(+25.61%)
Aug 20, 2025 0.0250 0.0262 0.0243 0.0246 23,250 -0.00(-4.28%)
Aug 19, 2025 0.0224 0.0299 0.0224 0.0257 312,468 +0.00(+5.33%)
Aug 18, 2025 0.0234 0.0251 0.0211 0.0244 1,902,332 +0.00(+7.96%)
Aug 15, 2025 0.0246 0.0270 0.0226 0.0226 232,127 +0.00(+1.80%)
Aug 14, 2025 0.0250 0.0270 0.0222 0.0222 655,100 -0.00(-17.78%)
Aug 13, 2025 0.0279 0.0293 0.0266 0.0270 300,590 -0.00(-3.23%)
Aug 12, 2025 0.0289 0.0291 0.0279 0.0279 153,900 -0.00(-2.11%)
Aug 11, 2025 0.0341 0.0341 0.0285 0.0285 267,195 -0.00(-2.73%)
Aug 08, 2025 0.0294 0.0294 0.0271 0.0293 111,500 +0.00(+1.03%)
Aug 07, 2025 0.0293 0.0293 0.0282 0.0290 45,790 +0.00(+2.84%)
Aug 06, 2025 0.0288 0.0293 0.0282 0.0282 25,543 -0.00(-3.42%)
Aug 05, 2025 0.0299 0.0340 0.0273 0.0292 58,415 -0.00(-2.99%)
Aug 04, 2025 0.0291 0.0334 0.0253 0.0301 104,826 +0.00(+7.89%)
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.