Avalon Advanced Materials Inc. (AVL.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AVL.TO Historical Return
If you invested $1000 in Avalon Advanced Materials Inc. (AVL.TO) 10 years ago, it would be worth $191.92 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $351.85, while $1000 invested 1 year ago would be worth $1,055.56. This corresponds to total returns of -80.81%, -64.81%, 5.56%, respectively, with annualized returns of -15.21%, -18.86%, 5.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AVL.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 8.74 | 7.6 | 7.6 | 8.74 | 7.6 | 41,400 |
| September 09, 2026 | 8.3 | 8.01 | 8.01 | 8.41 | 7.86 | 67,518 |
| September 08, 2026 | 8.55 | 8.1 | 8.1 | 8.62 | 8.1 | 42,345 |
| September 04, 2026 | 8.7 | 8.56 | 8.56 | 9.07 | 8.54 | 63,015 |
| September 03, 2026 | 9.11 | 8.77 | 8.77 | 9.12 | 8.29 | 0 |
| September 02, 2026 | 8.8 | 8.8 | 8.8 | 9.76 | 8.54 | 59,639 |
| September 01, 2026 | 9.07 | 8.87 | 8.87 | 9.29 | 8.62 | 72,125 |
| August 31, 2026 | 10.1 | 9.07 | 9.07 | 10.11 | 9.07 | 59,547 |
| August 28, 2026 | 10.79 | 10.35 | 10.35 | 10.85 | 9.83 | 93,611 |
| August 27, 2026 | 9.99 | 10.44 | 10.44 | 11 | 9.95 | 59,456 |
| August 26, 2026 | 9.78 | 9.65 | 9.65 | 10.13 | 9.27 | 63,243 |
| August 25, 2026 | 8.16 | 9.43 | 9.43 | 10.28 | 7.9 | 0 |
| August 24, 2026 | 7.88 | 8.01 | 8.01 | 8.1 | 7.58 | 18,841 |
| August 21, 2026 | 11.99 | 8.3 | 8.3 | 12.95 | 7.4 | 141,299 |
| August 20, 2026 | 5.95 | 11.8 | 11.8 | 15.57 | 5.91 | 251,756 |
| August 19, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.76 | 11,949 |
| August 18, 2026 | 5.6 | 5.94 | 5.94 | 5.97 | 5.54 | 10,834 |
| August 17, 2026 | 5.68 | 5.58 | 5.58 | 5.8 | 5.56 | 16,203 |
| August 14, 2026 | 5.23 | 5.7 | 5.7 | 5.75 | 5.19 | 16,515 |
| August 13, 2026 | 5.23 | 5.23 | 5.23 | 5.24 | 5 | 3,034 |
| August 12, 2026 | 5.06 | 5.08 | 5.08 | 5.1 | 4.94 | 5,496 |
| August 11, 2026 | 5.2 | 5.08 | 5.08 | 5.27 | 5 | 9,289 |
| August 10, 2026 | 5.17 | 5.05 | 5.05 | 5.17 | 4.95 | 9,473 |
| August 07, 2026 | 5.05 | 5.1 | 5.1 | 5.26 | 4.92 | 19,731 |
| August 06, 2026 | 5.01 | 4.97 | 4.97 | 5.01 | 4.88 | 5,144 |
| August 05, 2026 | 5.22 | 5 | 5 | 5.22 | 4.94 | 12,900 |
| August 04, 2026 | 4.6 | 4.76 | 4.76 | 5.16 | 4.52 | 33,026 |
| July 31, 2026 | 5.1 | 4.7 | 4.7 | 5.17 | 4.68 | 38,923 |
| July 30, 2026 | 5.75 | 5.1 | 5.1 | 5.76 | 5.1 | 34,471 |
| July 29, 2026 | 5.93 | 5.78 | 5.78 | 5.95 | 5.78 | 11,271 |
| July 28, 2026 | 5.98 | 5.93 | 5.93 | 5.98 | 5.9 | 6,761 |
| July 27, 2026 | 5.99 | 5.95 | 5.95 | 5.99 | 5.88 | 9,189 |
| July 23, 2026 | 5.95 | 5.86 | 5.86 | 6.07 | 5.84 | 16,589 |
| July 22, 2026 | 6.76 | 5.99 | 5.99 | 6.76 | 5.89 | 40,153 |
| July 21, 2026 | 6.5 | 6.62 | 6.62 | 6.81 | 6.45 | 17,801 |
| July 20, 2026 | 7 | 6.43 | 6.43 | 7.3 | 6.35 | 17,449 |
| July 17, 2026 | 7 | 6.98 | 6.98 | 7.17 | 6.98 | 18,005 |
| July 16, 2026 | 8.05 | 7.44 | 7.44 | 8.45 | 7.15 | 33,517 |
| July 15, 2026 | 8.44 | 7.99 | 7.99 | 8.44 | 7.9 | 9,925 |
| July 14, 2026 | 7.66 | 8.02 | 8.02 | 8.17 | 7.65 | 15,269 |
| July 13, 2026 | 8.21 | 7.65 | 7.65 | 8.35 | 7.5 | 23,361 |
| July 10, 2026 | 8.1 | 9 | 9 | 9 | 8.1 | 8,281 |
| July 09, 2026 | 7.2 | 8.1 | 8.1 | 8.1 | 7.2 | 4,017 |
| July 08, 2026 | 8.1 | 7.65 | 7.65 | 9 | 7.2 | 4,716 |
| July 07, 2026 | 8.1 | 8.1 | 8.1 | 9 | 8.1 | 1,980 |
| July 06, 2026 | 8.1 | 8.1 | 8.1 | 9 | 7.65 | 3,547 |
| July 03, 2026 | 9 | 8.1 | 8.1 | 9 | 8.1 | 7,812 |
| July 02, 2026 | 9 | 8.1 | 8.1 | 9 | 8.1 | 8,481 |
| June 30, 2026 | 9 | 9 | 9 | 9.9 | 9 | 9,546 |
| June 29, 2026 | 9.9 | 9.9 | 9.9 | 9.9 | 9 | 781 |
| June 26, 2026 | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 1,254 |
| June 25, 2026 | 9.9 | 9 | 9 | 9.9 | 9 | 503 |
| June 24, 2026 | 9.9 | 9.9 | 9.9 | 9.9 | 9 | 1,032 |
| June 23, 2026 | 9 | 9.9 | 9.9 | 9.9 | 9 | 2,129 |
| June 22, 2026 | 9.9 | 9.9 | 9.9 | 9.9 | 9 | 3,369 |
| June 19, 2026 | 9.9 | 9 | 9 | 9.9 | 9 | 1,881 |
| June 18, 2026 | 9 | 9.9 | 9.9 | 9.9 | 9 | 8,099 |
| June 17, 2026 | 9.9 | 9.9 | 9.9 | 9.9 | 9 | 3,315 |
| June 16, 2026 | 9.9 | 9.9 | 9.9 | 9.9 | 9 | 7,034 |
| June 15, 2026 | 9.9 | 9.9 | 9.9 | 10.8 | 9.9 | 1,802 |
AD
