Canada markets closed

Avalon Advanced Materials Inc. (AVL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0050 (-4.17%)
At close: 03:48PM EDT
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20230.12000.12000.12000.12000.1200233,900
Sept 28, 20230.12000.12000.12000.12000.120036,200
Sept 27, 20230.12000.12000.12000.12000.1200128,300
Sept 26, 20230.13000.13000.12000.12000.1200778,100
Sept 25, 20230.12000.13000.12000.13000.1300254,000
Sept 22, 20230.12000.13000.12000.13000.1300722,100
Sept 21, 20230.13000.13000.12000.12000.120094,800
Sept 20, 20230.12000.13000.12000.13000.1300632,200
Sept 19, 20230.13000.13000.12000.13000.1300353,000
Sept 18, 20230.13000.13000.13000.13000.1300199,600
Sept 15, 20230.13000.13000.13000.13000.1300140,100
Sept 14, 20230.13000.13000.12000.13000.1300400,700
Sept 13, 20230.13000.13000.12000.13000.1300264,900
Sept 12, 20230.13000.13000.12000.13000.1300177,100
Sept 11, 20230.13000.13000.13000.13000.1300662,300
Sept 08, 20230.13000.13000.13000.13000.1300193,700
Sept 07, 20230.13000.13000.13000.13000.130017,400
Sept 06, 20230.14000.14000.13000.13000.1300132,300
Sept 05, 20230.14000.14000.13000.13000.130072,900
Sept 01, 20230.14000.14000.13000.13000.1300254,400
Aug 31, 20230.13000.14000.13000.14000.1400196,500
Aug 30, 20230.13000.13000.13000.13000.1300293,400
Aug 29, 20230.14000.14000.13000.13000.1300561,900
Aug 28, 20230.14000.14000.13000.13000.1300261,200
Aug 25, 20230.14000.14000.13000.13000.1300127,000
Aug 24, 20230.13000.14000.13000.14000.1400402,900
Aug 23, 20230.13000.13000.13000.13000.1300176,000
Aug 22, 20230.14000.14000.13000.13000.1300361,500
Aug 21, 20230.14000.14000.13000.13000.1300187,000
Aug 18, 20230.14000.14000.14000.14000.1400374,800
Aug 17, 20230.14000.14000.14000.14000.140067,700
Aug 16, 20230.14000.15000.14000.14000.140066,000
Aug 15, 20230.14000.15000.14000.14000.1400677,700
Aug 14, 20230.16000.16000.14000.15000.150041,000
Aug 11, 20230.16000.16000.14000.15000.1500155,900
Aug 10, 20230.14000.16000.14000.15000.1500769,800
Aug 09, 20230.14000.14000.14000.14000.140015,500
Aug 08, 20230.15000.15000.14000.14000.1400503,000
Aug 04, 20230.14000.16000.14000.15000.1500112,300
Aug 03, 20230.15000.15000.14000.14000.1400151,500
Aug 02, 20230.16000.16000.15000.15000.1500507,900
Aug 01, 20230.16000.16000.15000.16000.1600466,900
Jul 31, 20230.16000.17000.16000.16000.1600754,100
Jul 28, 20230.17000.17000.16000.17000.1700223,300
Jul 27, 20230.17000.17000.17000.17000.1700112,300
Jul 26, 20230.17000.17000.17000.17000.170051,700
Jul 25, 20230.17000.17000.17000.17000.170088,900
Jul 24, 20230.17000.17000.16000.17000.1700120,400
Jul 21, 20230.17000.17000.16000.17000.1700360,400
Jul 20, 20230.17000.17000.17000.17000.1700338,300
Jul 19, 20230.16000.18000.16000.17000.17001,353,400
Jul 18, 20230.16000.17000.16000.16000.1600104,900
Jul 17, 20230.16000.16000.16000.16000.1600452,800
Jul 14, 20230.16000.16000.15000.16000.1600278,200
Jul 13, 20230.16000.17000.15000.16000.1600703,200
Jul 12, 20230.17000.17000.16000.17000.1700632,500
Jul 11, 20230.16000.18000.16000.17000.17001,677,400
Jul 10, 20230.16000.16000.14000.16000.16001,308,800
Jul 07, 20230.15000.16000.14000.15000.1500387,200
Jul 06, 20230.16000.16000.14000.16000.1600428,700
Jul 05, 20230.15000.16000.14000.15000.1500600,200
Jul 04, 20230.13000.16000.13000.16000.1600817,800
Jun 30, 20230.13000.13000.13000.13000.1300222,100
Jun 29, 20230.13000.13000.13000.13000.1300343,600
Jun 28, 20230.14000.14000.13000.13000.1300541,600
Jun 27, 20230.14000.14000.14000.14000.1400309,600
Jun 26, 20230.15000.16000.14000.15000.1500935,200
Jun 23, 20230.16000.16000.15000.15000.1500206,200
Jun 22, 20230.16000.16000.16000.16000.1600775,400
Jun 21, 20230.16000.16000.15000.15000.1500674,900
Jun 20, 20230.17000.17000.16000.17000.17001,447,600
Jun 19, 20230.15000.17000.14000.16000.16002,019,400
Jun 16, 20230.15000.15000.14000.15000.15001,019,100
Jun 15, 20230.13000.15000.12000.14000.14003,372,600
Jun 14, 20230.11000.12000.11000.12000.1200452,100
Jun 13, 20230.11000.11000.11000.11000.1100178,500
Jun 12, 20230.10000.11000.10000.11000.1100162,300
Jun 09, 20230.11000.11000.10000.10000.100094,500
Jun 08, 20230.10000.11000.10000.10000.1000572,500
Jun 07, 20230.11000.11000.10000.11000.110033,800
Jun 06, 20230.10000.11000.10000.10000.1000192,100
Jun 05, 20230.11000.11000.10000.10000.1000276,000
Jun 02, 20230.11000.11000.10000.11000.1100383,100
Jun 01, 20230.11000.11000.10000.11000.1100407,200
May 31, 20230.11000.11000.10000.10000.1000111,200
May 30, 20230.11000.11000.11000.11000.1100206,000
May 29, 20230.11000.12000.11000.12000.120035,500
May 26, 20230.11000.12000.10000.12000.1200462,700
May 25, 20230.11000.11000.11000.11000.1100450,700
May 24, 20230.12000.12000.11000.12000.1200116,200
May 23, 20230.11000.12000.11000.12000.1200305,500
May 19, 20230.12000.12000.12000.12000.120052,500
May 18, 20230.12000.12000.12000.12000.1200222,600
May 17, 20230.12000.12000.12000.12000.1200211,500
May 16, 20230.11000.12000.11000.12000.1200293,900
May 15, 20230.11000.12000.11000.12000.1200298,900
May 12, 20230.11000.11000.11000.11000.1100148,200
May 11, 20230.12000.12000.11000.11000.1100266,900
May 10, 20230.12000.12000.11000.11000.1100212,000
May 09, 20230.12000.12000.11000.11000.1100269,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...