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 $178.09 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $267.13, while $1000 invested 1 year ago would be worth $377.12. This corresponds to total returns of -82.19%, -73.29%, -62.29%, respectively, with annualized returns of -15.85%, -23.19%, -62.29%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.05 | 5.77 | 5.77 | 6.1 | 5.77 | 7,025 |
| October 20, 2026 | 5.75 | 6.03 | 6.03 | 6.11 | 5.64 | 5,956 |
| October 19, 2026 | 6.04 | 5.89 | 5.89 | 6.07 | 5.69 | 51,626 |
| October 16, 2026 | 6.15 | 6 | 6 | 6.28 | 5.86 | 15,307 |
| October 15, 2026 | 6.1 | 6.04 | 6.04 | 6.22 | 6.03 | 6,473 |
| October 14, 2026 | 6.42 | 6.15 | 6.15 | 6.42 | 6.15 | 10,751 |
| October 13, 2026 | 6.25 | 6.4 | 6.4 | 6.47 | 6.21 | 11,092 |
| October 09, 2026 | 6.5 | 6.28 | 6.28 | 6.6 | 6.28 | 17,458 |
| October 08, 2026 | 6.59 | 6.42 | 6.42 | 6.59 | 6.22 | 19,506 |
| October 07, 2026 | 6.55 | 6.41 | 6.41 | 6.6 | 6.41 | 8,526 |
| October 06, 2026 | 6.44 | 6.5 | 6.5 | 6.68 | 6.44 | 10,770 |
| October 05, 2026 | 6.96 | 6.4 | 6.4 | 6.96 | 6.4 | 7,876 |
| October 02, 2026 | 6.57 | 6.76 | 6.76 | 6.87 | 6.3 | 12,921 |
| October 01, 2026 | 6.92 | 6.62 | 6.62 | 7 | 6.62 | 7,436 |
| September 30, 2026 | 6.71 | 6.71 | 6.71 | 7.23 | 6.71 | 24,717 |
| September 29, 2026 | 7.38 | 6.75 | 6.75 | 7.38 | 6.65 | 32,544 |
| September 28, 2026 | 7.25 | 7.3 | 7.3 | 7.53 | 7.15 | 58,493 |
| September 25, 2026 | 7.95 | 7.49 | 7.49 | 7.95 | 7.26 | 18,103 |
| September 24, 2026 | 8.66 | 7.82 | 7.82 | 8.66 | 7.77 | 45,766 |
| September 23, 2026 | 8.81 | 8.6 | 8.6 | 8.85 | 8.55 | 34,640 |
| September 22, 2026 | 8.65 | 8.82 | 8.82 | 9.45 | 8.52 | 40,615 |
| September 21, 2026 | 8.11 | 8.7 | 8.7 | 8.87 | 8.11 | 31,993 |
| September 18, 2026 | 8.48 | 8.24 | 8.24 | 8.55 | 8.23 | 15,999 |
| September 17, 2026 | 8.54 | 8.24 | 8.24 | 8.6 | 7.99 | 18,427 |
| September 16, 2026 | 8.1 | 8.3 | 8.3 | 8.49 | 7.82 | 48,274 |
| September 15, 2026 | 7.7 | 7.87 | 7.87 | 7.9 | 7.45 | 38,786 |
| September 11, 2026 | 7.82 | 7.72 | 7.72 | 8.15 | 7.7 | 37,982 |
| 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 |
AD
