Avalon Advanced Materials Inc. (AVL.TO) TSX

0.04

+0(+0.00%)

Updated at August 18 03:33PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.04	0.04	0.04	0.04	0.04	1.93M
August 12, 2025	0.04	0.04	0.04	0.05	0.04	487,400
August 11, 2025	0.04	0.04	0.04	0.04	0.04	1.32M
August 08, 2025	0.04	0.04	0.04	0.04	0.04	327,500
August 07, 2025	0.04	0.04	0.04	0.04	0.04	49,001
August 06, 2025	0.04	0.04	0.04	0.04	0.04	135,202
August 05, 2025	0.04	0.04	0.04	0.04	0.04	48,920
August 01, 2025	0.04	0.04	0.04	0.04	0.04	88,300
July 31, 2025	0.04	0.04	0.04	0.05	0.04	583,939
July 30, 2025	0.04	0.04	0.04	0.04	0.04	1.25M
July 29, 2025	0.05	0.04	0.04	0.05	0.04	104,000
July 28, 2025	0.05	0.05	0.05	0.05	0.05	349,716
July 25, 2025	0.05	0.05	0.05	0.05	0.04	802,877
July 24, 2025	0.05	0.05	0.05	0.06	0.05	1.6M
July 23, 2025	0.05	0.05	0.05	0.06	0.05	510,138
July 22, 2025	0.06	0.06	0.06	0.06	0.05	496,300
July 21, 2025	0.06	0.06	0.06	0.06	0.06	724,400
July 18, 2025	0.06	0.06	0.06	0.06	0.06	394,100
July 17, 2025	0.07	0.06	0.06	0.07	0.06	2.09M
July 16, 2025	0.07	0.07	0.07	0.07	0.07	1.98M
July 15, 2025	0.06	0.07	0.07	0.07	0.05	2.87M
July 14, 2025	0.05	0.06	0.06	0.06	0.05	1.2M
July 11, 2025	0.04	0.05	0.05	0.05	0.04	2.46M
July 10, 2025	0.04	0.04	0.04	0.04	0.03	400,037
July 09, 2025	0.04	0.04	0.04	0.04	0.03	387,319
July 08, 2025	0.04	0.04	0.04	0.04	0.03	419,604
July 07, 2025	0.04	0.04	0.04	0.04	0.03	750,620
July 04, 2025	0.04	0.04	0.04	0.04	0.03	254,000
July 03, 2025	0.03	0.04	0.04	0.04	0.03	87,000
July 02, 2025	0.03	0.03	0.03	0.04	0.03	560,038
June 30, 2025	0.03	0.03	0.03	0.03	0.03	295,000
June 27, 2025	0.03	0.03	0.03	0.03	0.03	487,320
June 26, 2025	0.03	0.03	0.03	0.03	0.03	353,700
June 25, 2025	0.03	0.03	0.03	0.03	0.03	129,002
June 24, 2025	0.03	0.03	0.03	0.03	0.03	188,000
June 23, 2025	0.03	0.03	0.03	0.03	0.03	840,320
June 20, 2025	0.03	0.03	0.03	0.03	0.03	142,900
June 19, 2025	0.03	0.03	0.03	0.03	0.03	314,000
June 18, 2025	0.03	0.03	0.03	0.03	0.03	133,034
June 17, 2025	0.03	0.03	0.03	0.03	0.03	35,300
June 16, 2025	0.04	0.03	0.03	0.04	0.03	356,821
June 13, 2025	0.03	0.03	0.03	0.03	0.03	361,494
June 12, 2025	0.03	0.03	0.03	0.04	0.03	586,942
June 11, 2025	0.03	0.03	0.03	0.04	0.03	1.67M
June 10, 2025	0.03	0.03	0.03	0.03	0.03	1.51M
June 09, 2025	0.03	0.02	0.02	0.03	0.02	389,001
June 06, 2025	0.02	0.02	0.02	0.03	0.02	25,500
June 05, 2025	0.02	0.02	0.02	0.03	0.02	631,537
June 04, 2025	0.03	0.03	0.03	0.03	0.02	852,600
June 03, 2025	0.02	0.03	0.03	0.03	0.02	415,100
June 02, 2025	0.03	0.02	0.02	0.03	0.02	56,500
May 30, 2025	0.03	0.03	0.03	0.03	0.03	763,300
May 29, 2025	0.03	0.03	0.03	0.03	0.03	616,300
May 28, 2025	0.03	0.03	0.03	0.03	0.03	370,000
May 27, 2025	0.03	0.03	0.03	0.03	0.03	333,100
May 26, 2025	0.03	0.03	0.03	0.03	0.03	463,924
May 23, 2025	0.03	0.03	0.03	0.03	0.03	116,000