Canada markets closed

Avalon Advanced Materials Inc. (AVL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.06000.06000.06000.06000.0600333,200
Jun 13, 20240.07000.07000.06000.06000.060055,500
Jun 12, 20240.07000.07000.06000.06000.06009,200
Jun 11, 20240.07000.07000.06000.06000.0600403,500
Jun 10, 20240.06000.07000.06000.07000.0700179,600
Jun 07, 20240.06000.06000.06000.06000.0600380,600
Jun 06, 20240.07000.07000.06000.06000.060060,000
Jun 05, 20240.07000.07000.06000.07000.0700123,700
Jun 04, 20240.06000.07000.06000.07000.070036,900
Jun 03, 20240.07000.07000.06000.07000.0700307,800
May 31, 20240.07000.07000.07000.07000.070025,300
May 30, 20240.07000.07000.07000.07000.070091,600
May 29, 20240.07000.07000.07000.07000.0700100
May 28, 20240.07000.07000.07000.07000.0700610,600
May 27, 20240.07000.07000.07000.07000.0700451,500
May 24, 20240.07000.07000.07000.07000.0700117,500
May 23, 20240.07000.07000.07000.07000.0700139,600
May 22, 20240.07000.07000.07000.07000.070075,500
May 21, 20240.07000.07000.07000.07000.0700141,300
May 17, 20240.07000.07000.07000.07000.070063,900
May 16, 20240.07000.07000.07000.07000.0700315,500
May 15, 20240.07000.07000.07000.07000.0700114,000
May 14, 20240.07000.07000.07000.07000.070059,800
May 13, 20240.07000.07000.07000.07000.0700203,500
May 10, 20240.07000.07000.07000.07000.070026,100
May 09, 20240.07000.07000.07000.07000.0700121,100
May 08, 20240.07000.07000.07000.07000.0700240,900
May 07, 20240.07000.07000.06000.07000.07001,240,300
May 06, 20240.07000.07000.07000.07000.0700453,200
May 03, 20240.08000.08000.07000.07000.0700119,800
May 02, 20240.07000.07000.07000.07000.0700205,500
May 01, 20240.07000.07000.07000.07000.070051,000
Apr 30, 20240.08000.08000.07000.08000.080092,000
Apr 29, 20240.08000.08000.08000.08000.0800341,300
Apr 26, 20240.07000.08000.07000.08000.0800710,500
Apr 25, 20240.08000.08000.08000.08000.080096,700
Apr 24, 20240.07000.08000.07000.08000.080051,000
Apr 23, 20240.08000.08000.07000.08000.0800125,800
Apr 22, 20240.08000.08000.07000.08000.0800155,100
Apr 19, 20240.08000.08000.08000.08000.08006,500
Apr 18, 20240.08000.08000.08000.08000.080084,600
Apr 17, 20240.08000.08000.08000.08000.080030,400
Apr 16, 20240.08000.08000.08000.08000.080054,100
Apr 15, 20240.08000.08000.08000.08000.080027,100
Apr 12, 20240.08000.08000.08000.08000.0800132,600
Apr 11, 20240.08000.08000.08000.08000.08001,300
Apr 10, 20240.08000.08000.08000.08000.0800117,200
Apr 09, 20240.08000.08000.08000.08000.08004,400
Apr 08, 20240.08000.08000.08000.08000.0800125,500
Apr 05, 20240.08000.08000.08000.08000.080046,200
Apr 04, 20240.08000.08000.08000.08000.0800419,900
Apr 03, 20240.08000.08000.08000.08000.0800150,100
Apr 02, 20240.09000.09000.08000.08000.080050,100
Apr 01, 20240.08000.09000.08000.09000.0900150,300
Mar 28, 20240.09000.09000.08000.08000.080093,400
Mar 27, 20240.09000.09000.08000.08000.0800265,300
Mar 26, 20240.09000.09000.08000.08000.080075,100
Mar 25, 20240.09000.09000.08000.08000.0800138,200
Mar 22, 20240.08000.09000.08000.09000.090064,700
Mar 21, 20240.08000.09000.08000.08000.080053,500
Mar 20, 20240.08000.09000.08000.08000.0800120,600
Mar 19, 20240.09000.09000.08000.09000.0900246,100
Mar 18, 20240.09000.09000.09000.09000.0900268,300
Mar 15, 20240.09000.09000.09000.09000.090077,800
Mar 14, 20240.09000.09000.09000.09000.09007,300
Mar 13, 20240.09000.09000.09000.09000.090083,500
Mar 12, 20240.09000.09000.09000.09000.090030,300
Mar 11, 20240.10000.10000.09000.09000.090053,300
Mar 08, 20240.09000.09000.09000.09000.090086,500
Mar 07, 20240.09000.09000.09000.09000.090036,100
Mar 06, 20240.09000.09000.09000.09000.0900120,500
Mar 05, 20240.09000.09000.09000.09000.09009,900
Mar 04, 20240.10000.10000.09000.09000.0900222,400
Mar 01, 20240.09000.10000.09000.09000.0900198,300
Feb 29, 20240.10000.10000.09000.10000.100054,300
Feb 28, 20240.10000.10000.10000.10000.100051,700
Feb 27, 20240.10000.10000.10000.10000.1000327,600
Feb 26, 20240.09000.10000.09000.09000.0900289,500
Feb 23, 20240.09000.09000.08000.09000.090081,200
Feb 22, 20240.08000.09000.08000.09000.090080,600
Feb 21, 20240.09000.09000.08000.08000.08007,000
Feb 20, 20240.08000.09000.08000.09000.090060,300
Feb 16, 20240.08000.08000.08000.08000.080032,500
Feb 15, 20240.08000.08000.08000.08000.0800132,000
Feb 14, 20240.08000.08000.08000.08000.0800216,500
Feb 13, 20240.09000.09000.08000.08000.080020,000
Feb 12, 20240.09000.09000.08000.09000.0900167,500
Feb 09, 20240.09000.09000.09000.09000.090035,000
Feb 08, 20240.09000.09000.09000.09000.090047,500
Feb 07, 20240.09000.09000.09000.09000.0900159,500
Feb 06, 20240.09000.09000.09000.09000.0900147,200
Feb 05, 20240.09000.09000.09000.09000.0900211,500
Feb 02, 20240.10000.10000.09000.09000.0900108,700
Feb 01, 20240.10000.10000.09000.09000.090074,200
Jan 31, 20240.09000.09000.09000.09000.0900225,900
Jan 30, 20240.09000.09000.09000.09000.090035,800
Jan 29, 20240.09000.10000.09000.09000.090027,400
Jan 26, 20240.10000.10000.09000.09000.0900116,900
Jan 25, 20240.10000.10000.10000.10000.1000176,000
Jan 24, 20240.10000.10000.10000.10000.1000186,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...