Avalon Advanced Materials Inc. - AVL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.07	0.07	0.07	0.07	0.07	692,600
November 06, 2025	0.07	0.07	0.07	0.07	0.07	145,143
November 05, 2025	0.07	0.07	0.07	0.07	0.07	398,600
November 04, 2025	0.08	0.07	0.07	0.08	0.07	913,405
November 03, 2025	0.08	0.07	0.07	0.08	0.07	1.63M
October 31, 2025	0.07	0.07	0.07	0.08	0.07	2.91M
October 30, 2025	0.08	0.07	0.07	0.08	0.07	2.01M
October 29, 2025	0.07	0.07	0.07	0.08	0.07	3.79M
October 28, 2025	0.08	0.07	0.07	0.08	0.07	3.54M
October 27, 2025	0.07	0.07	0.07	0.08	0.07	790,805
October 24, 2025	0.08	0.07	0.07	0.08	0.07	8.53M
October 23, 2025	0.09	0.09	0.09	0.09	0.08	258,800
October 22, 2025	0.09	0.09	0.09	0.1	0.08	2.26M
October 21, 2025	0.1	0.09	0.09	0.1	0.09	779,600
October 20, 2025	0.09	0.1	0.1	0.1	0.09	1.95M
October 17, 2025	0.1	0.09	0.09	0.1	0.09	3.55M
October 16, 2025	0.1	0.1	0.1	0.11	0.09	4.45M
October 15, 2025	0.13	0.09	0.09	0.14	0.09	7.97M
October 14, 2025	0.13	0.13	0.13	0.14	0.11	13.17M
October 10, 2025	0.08	0.14	0.14	0.15	0.08	21.45M
October 09, 2025	0.06	0.08	0.08	0.08	0.05	6.83M
October 08, 2025	0.05	0.05	0.05	0.05	0.04	1.08M
October 07, 2025	0.05	0.05	0.05	0.05	0.05	1.31M
October 06, 2025	0.05	0.05	0.05	0.06	0.05	2.96M
October 03, 2025	0.04	0.06	0.06	0.06	0.04	6.2M
October 02, 2025	0.04	0.04	0.04	0.04	0.04	1.41M
October 01, 2025	0.04	0.04	0.04	0.04	0.04	210,714
September 30, 2025	0.04	0.04	0.04	0.04	0.04	693,241
September 29, 2025	0.04	0.04	0.04	0.04	0.04	215,918
September 26, 2025	0.04	0.04	0.04	0.04	0.04	196,014
September 25, 2025	0.04	0.04	0.04	0.04	0.04	415,528
September 24, 2025	0.04	0.04	0.04	0.04	0.04	491,500
September 23, 2025	0.04	0.04	0.04	0.04	0.04	240,400
September 22, 2025	0.04	0.04	0.04	0.04	0.04	278,500
September 19, 2025	0.04	0.04	0.04	0.04	0.03	1.52M
September 18, 2025	0.04	0.04	0.04	0.04	0.04	571,300
September 17, 2025	0.04	0.04	0.04	0.04	0.04	508,715
September 16, 2025	0.04	0.04	0.04	0.04	0.04	322,724
September 15, 2025	0.04	0.04	0.04	0.04	0.04	181,900
September 12, 2025	0.04	0.04	0.04	0.04	0.04	305,727
September 11, 2025	0.04	0.04	0.04	0.04	0.04	453,000
September 10, 2025	0.04	0.04	0.04	0.04	0.04	597,000
September 09, 2025	0.04	0.04	0.04	0.04	0.04	204,000
September 08, 2025	0.04	0.04	0.04	0.04	0.04	425,100
September 05, 2025	0.04	0.04	0.04	0.04	0.04	747,000
September 04, 2025	0.04	0.04	0.04	0.04	0.04	187,300
September 03, 2025	0.04	0.04	0.04	0.04	0.04	299,204
September 02, 2025	0.04	0.04	0.04	0.05	0.04	256,187
August 29, 2025	0.04	0.05	0.05	0.05	0.04	338,377
August 28, 2025	0.04	0.04	0.04	0.05	0.04	1.25M
August 27, 2025	0.04	0.05	0.05	0.05	0.04	149,000
August 26, 2025	0.04	0.04	0.04	0.05	0.04	321,300
August 25, 2025	0.05	0.05	0.05	0.05	0.04	1.27M
August 22, 2025	0.05	0.04	0.04	0.05	0.04	374,600
August 21, 2025	0.04	0.05	0.05	0.05	0.04	1.46M
August 20, 2025	0.04	0.04	0.04	0.04	0.03	253,717
August 19, 2025	0.04	0.04	0.04	0.04	0.03	1.41M
August 18, 2025	0.03	0.04	0.04	0.04	0.03	647,001
August 15, 2025	0.03	0.04	0.04	0.04	0.03	585,500
August 14, 2025	0.04	0.04	0.04	0.04	0.03	1.96M

Avalon Advanced Materials Inc. (AVL.TO) TSX