Canada markets closed

Avalon Advanced Materials Inc. (AVL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.11500.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.12500.12500.11500.11500.1150289,508
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
Jul 08, 20220.11000.12000.11000.11000.110089,500
Jul 07, 20220.12000.12000.11000.11000.110088,100
Jul 06, 20220.12000.12000.11000.11000.1100617,500
Jul 05, 20220.12000.12000.11000.11000.1100211,600
Jul 04, 20220.12000.13000.11000.12000.1200404,000
Jun 30, 20220.12000.12000.11000.12000.1200207,500
Jun 29, 20220.12000.12000.11000.11000.1100577,400
Jun 28, 20220.12000.12000.12000.12000.1200347,500
Jun 27, 20220.13000.13000.12000.12000.1200523,600
Jun 24, 20220.13000.13000.12000.12000.1200422,100
Jun 23, 20220.12000.12000.12000.12000.1200247,600
Jun 22, 20220.13000.13000.12000.12000.12006,800
Jun 21, 20220.12000.13000.12000.12000.1200657,300
Jun 20, 20220.12000.12000.12000.12000.120058,800
Jun 17, 20220.12000.12000.12000.12000.1200157,600
Jun 16, 20220.12000.12000.12000.12000.1200207,400
Jun 15, 20220.12000.13000.12000.13000.1300333,400
Jun 14, 20220.12000.12000.12000.12000.1200402,900
Jun 13, 20220.13000.13000.12000.12000.1200615,600
Jun 10, 20220.12000.13000.12000.12000.120012,400
Jun 09, 20220.13000.13000.12000.13000.1300114,700
Jun 08, 20220.13000.13000.12000.13000.1300222,700
Jun 07, 20220.13000.13000.12000.12000.1200148,800
Jun 06, 20220.13000.13000.12000.13000.1300345,300
Jun 03, 20220.13000.13000.13000.13000.1300193,700
Jun 02, 20220.13000.13000.13000.13000.1300172,600
Jun 01, 20220.13000.13000.13000.13000.1300139,700
May 31, 20220.13000.13000.13000.13000.1300295,700
May 30, 20220.13000.13000.13000.13000.1300266,900
May 27, 20220.14000.14000.13000.13000.1300370,000
May 26, 20220.13000.14000.12000.14000.1400680,500
May 25, 20220.14000.14000.12000.13000.1300324,900
May 24, 20220.14000.14000.13000.13000.1300331,100
May 20, 20220.14000.14000.13000.13000.1300515,200
May 19, 20220.14000.14000.13000.14000.1400499,100
May 18, 20220.14000.14000.14000.14000.1400224,000
May 17, 20220.14000.14000.14000.14000.140089,500
May 16, 20220.14000.14000.13000.14000.1400392,300
May 13, 20220.14000.14000.14000.14000.1400276,600
May 12, 20220.15000.15000.14000.14000.1400535,500
May 11, 20220.15000.15000.14000.14000.1400115,700
May 10, 20220.16000.16000.14000.14000.1400650,600
May 09, 20220.16000.17000.15000.16000.1600408,600
May 06, 20220.17000.17000.16000.17000.1700270,800
May 05, 20220.17000.18000.16000.17000.1700912,200
May 04, 20220.17000.17000.16000.16000.1600315,700
May 03, 20220.17000.17000.16000.16000.1600315,700
May 02, 20220.17000.17000.16000.16000.1600276,600
Apr 29, 20220.18000.18000.17000.17000.1700333,100
Apr 28, 20220.18000.18000.17000.17000.1700453,600
Apr 27, 20220.16000.17000.15000.17000.1700414,900
Apr 26, 20220.16000.16000.15000.15000.1500561,100
Apr 25, 20220.17000.17000.15000.15000.1500556,000
Apr 22, 20220.18000.18000.16000.17000.1700567,200
Apr 21, 20220.17000.18000.17000.18000.1800976,700
Apr 20, 20220.18000.19000.17000.18000.1800968,200
Apr 19, 20220.20000.20000.18000.19000.1900924,900
Apr 18, 20220.22000.22000.20000.20000.2000875,500
Apr 14, 20220.22000.22000.21000.22000.2200407,400
Apr 13, 20220.23000.23000.21000.22000.2200638,200
Apr 12, 20220.23000.23000.22000.22000.2200703,300
Apr 11, 20220.22000.23000.21000.22000.22001,433,900
Apr 08, 20220.22000.23000.21000.21000.21001,130,600
Apr 07, 20220.21000.23000.21000.21000.21001,472,400
Apr 06, 20220.22000.22000.19000.20000.2000687,500
Apr 05, 20220.23000.24000.20000.22000.22005,013,300
Apr 04, 20220.16000.22000.14000.22000.22006,398,000
Apr 01, 20220.16000.16000.14000.15000.1500370,200
Mar 31, 20220.15000.16000.14000.16000.1600625,900
Mar 30, 20220.16000.17000.14000.14000.1400500,200
Mar 29, 20220.16000.16000.16000.16000.1600646,200
Mar 28, 20220.17000.17000.16000.16000.1600625,400
Mar 25, 20220.18000.19000.17000.17000.17001,356,200
Mar 24, 20220.15000.18000.14000.18000.18002,853,900
Mar 23, 20220.14000.14000.14000.14000.1400741,100
Mar 22, 20220.14000.14000.13000.14000.1400186,600
Mar 21, 20220.14000.14000.13000.14000.1400634,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...