Canada markets close in 3 hours 38 minutes

Avalon Advanced Materials Inc. (AVL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.11500.0000 (0.00%)
As of 12:18PM EST. Market open.
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.12000.12000.11500.11500.1150324,350
Nov 29, 20220.12000.12000.12000.12000.1200601,100
Nov 28, 20220.12000.12000.12000.12000.1200301,200
Nov 25, 20220.12000.13000.12000.13000.1300180,400
Nov 24, 20220.12000.13000.12000.12000.1200223,900
Nov 23, 20220.12000.12000.12000.12000.1200246,300
Nov 22, 20220.12000.12000.12000.12000.1200554,800
Nov 21, 20220.13000.13000.12000.12000.1200476,000
Nov 18, 20220.13000.13000.12000.12000.1200237,200
Nov 17, 20220.13000.13000.12000.12000.120056,700
Nov 16, 20220.13000.13000.12000.13000.1300156,100
Nov 15, 20220.13000.13000.12000.13000.1300480,500
Nov 14, 20220.13000.13000.13000.13000.1300156,700
Nov 11, 2022------
Nov 10, 20220.13000.13000.12000.12000.1200450,200
Nov 09, 20220.13000.13000.13000.13000.1300211,100
Nov 08, 20220.13000.14000.13000.13000.1300486,200
Nov 07, 20220.14000.14000.13000.13000.1300704,300
Nov 04, 20220.13000.14000.13000.14000.1400360,900
Nov 03, 20220.13000.14000.13000.13000.1300296,100
Nov 02, 20220.13000.14000.13000.14000.1400456,900
Nov 01, 20220.14000.14000.14000.14000.140088,400
Oct 31, 20220.14000.14000.13000.14000.1400306,400
Oct 28, 20220.14000.14000.13000.14000.1400375,500
Oct 27, 20220.13000.14000.13000.13000.1300296,800
Oct 26, 20220.13000.13000.13000.13000.1300471,900
Oct 25, 20220.13000.13000.13000.13000.1300432,300
Oct 24, 20220.13000.13000.12000.13000.1300318,600
Oct 21, 20220.13000.13000.13000.13000.1300344,600
Oct 20, 20220.13000.13000.12000.13000.1300371,700
Oct 19, 20220.14000.14000.13000.13000.1300518,000
Oct 18, 20220.14000.14000.13000.13000.1300547,800
Oct 17, 20220.14000.14000.13000.14000.1400360,500
Oct 14, 20220.14000.14000.13000.14000.1400701,100
Oct 13, 20220.14000.14000.13000.14000.1400453,500
Oct 12, 20220.14000.14000.13000.14000.14001,071,600
Oct 11, 20220.16000.16000.14000.14000.1400826,100
Oct 07, 20220.16000.16000.15000.16000.1600648,900
Oct 06, 20220.16000.17000.16000.16000.1600273,400
Oct 05, 20220.17000.17000.16000.16000.1600277,700
Oct 04, 20220.17000.17000.16000.16000.1600383,600
Oct 03, 20220.18000.19000.17000.17000.1700807,000
Sept 30, 20220.16000.18000.15000.18000.1800904,700
Sept 29, 20220.17000.17000.16000.16000.1600361,500
Sept 28, 20220.16000.16000.15000.16000.1600547,100
Sept 27, 20220.16000.16000.15000.16000.1600764,500
Sept 26, 20220.18000.18000.15000.15000.1500900,700
Sept 23, 20220.17000.18000.16000.17000.17001,700,300
Sept 22, 20220.16000.16000.15000.16000.1600243,800
Sept 21, 20220.16000.16000.15000.16000.1600307,000
Sept 20, 20220.16000.16000.15000.16000.1600129,700
Sept 19, 20220.14000.16000.14000.16000.16001,062,800
Sept 16, 20220.14000.14000.13000.14000.1400332,400
Sept 15, 20220.14000.14000.13000.14000.1400279,000
Sept 14, 20220.14000.15000.14000.14000.1400323,600
Sept 13, 20220.16000.16000.14000.14000.1400580,400
Sept 12, 20220.16000.16000.16000.16000.1600542,400
Sept 09, 20220.14000.16000.14000.16000.1600452,400
Sept 08, 20220.14000.15000.14000.15000.1500111,400
Sept 07, 20220.15000.15000.14000.14000.1400269,800
Sept 06, 20220.16000.16000.15000.15000.1500574,000
Sept 02, 20220.14000.16000.14000.16000.1600580,200
Sept 01, 20220.15000.15000.14000.14000.1400213,800
Aug 31, 20220.15000.15000.14000.14000.1400261,900
Aug 30, 20220.15000.15000.14000.15000.1500756,900
Aug 29, 20220.13000.15000.13000.15000.15001,674,600
Aug 26, 20220.12000.13000.12000.13000.13001,709,500
Aug 25, 20220.12000.12000.11000.11000.1100347,700
Aug 24, 20220.12000.12000.11000.12000.1200433,500
Aug 23, 20220.12000.12000.11000.11000.1100161,100
Aug 22, 20220.11000.12000.11000.12000.1200257,300
Aug 19, 20220.12000.12000.11000.11000.1100604,500
Aug 18, 20220.12000.12000.11000.12000.1200531,400
Aug 17, 20220.12000.12000.11000.12000.1200259,400
Aug 16, 20220.12000.12000.11000.12000.1200280,900
Aug 15, 20220.12000.12000.12000.12000.1200115,600
Aug 12, 20220.12000.12000.11000.11000.1100440,100
Aug 11, 20220.13000.13000.12000.12000.1200289,500
Aug 10, 20220.12000.13000.12000.12000.1200495,100
Aug 09, 20220.13000.13000.12000.12000.1200148,100
Aug 08, 20220.12000.12000.12000.12000.1200233,300
Aug 05, 20220.12000.12000.12000.12000.1200422,200
Aug 04, 20220.13000.13000.12000.13000.1300293,100
Aug 03, 20220.14000.14000.12000.13000.1300858,700
Aug 02, 20220.12000.13000.11000.13000.1300773,300
Jul 29, 20220.12000.12000.11000.11000.1100221,900
Jul 28, 20220.12000.12000.11000.12000.1200387,800
Jul 27, 20220.12000.12000.11000.12000.1200267,800
Jul 26, 20220.12000.12000.11000.12000.1200312,900
Jul 25, 20220.13000.13000.12000.12000.1200344,000
Jul 22, 20220.13000.13000.13000.13000.130092,300
Jul 21, 20220.13000.13000.13000.13000.1300499,500
Jul 20, 20220.12000.12000.12000.12000.1200275,100
Jul 19, 20220.11000.12000.11000.12000.1200284,000
Jul 18, 20220.11000.11000.11000.11000.1100499,800
Jul 15, 20220.11000.11000.10000.10000.1000195,300
Jul 14, 20220.10000.11000.10000.11000.1100343,900
Jul 13, 20220.10000.11000.10000.11000.1100305,900
Jul 12, 20220.11000.11000.11000.11000.1100282,100
Jul 11, 20220.12000.12000.11000.11000.1100416,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...