Canada markets open in 3 hours 36 minutes

Avalon Advanced Materials Inc. (AVL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.1300+0.0150 (+13.04%)
At close: 03:45PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20230.12000.13000.12000.13000.1300285,100
Mar 29, 20230.12000.12000.12000.12000.1200191,700
Mar 28, 20230.12000.12000.12000.12000.1200132,600
Mar 27, 20230.12000.12000.12000.12000.1200180,000
Mar 24, 20230.12000.12000.12000.12000.1200272,500
Mar 23, 20230.12000.12000.12000.12000.1200287,300
Mar 22, 20230.12000.13000.12000.12000.1200284,200
Mar 21, 20230.12000.13000.12000.13000.1300349,000
Mar 20, 20230.13000.13000.12000.12000.1200406,100
Mar 17, 20230.13000.13000.12000.13000.1300245,000
Mar 16, 20230.13000.13000.12000.13000.1300687,500
Mar 15, 20230.14000.14000.13000.13000.1300397,100
Mar 14, 20230.13000.14000.13000.14000.1400302,300
Mar 13, 20230.13000.14000.13000.13000.1300137,600
Mar 10, 20230.14000.14000.13000.13000.1300380,300
Mar 09, 20230.14000.14000.14000.14000.1400414,700
Mar 08, 20230.14000.14000.13000.14000.1400138,800
Mar 07, 20230.13000.14000.13000.14000.1400561,100
Mar 06, 20230.13000.14000.13000.13000.1300381,900
Mar 03, 20230.13000.13000.13000.13000.1300190,000
Mar 02, 20230.14000.14000.13000.13000.1300352,600
Mar 01, 20230.13000.14000.13000.14000.1400287,700
Feb 28, 20230.14000.14000.13000.13000.1300402,600
Feb 27, 20230.14000.14000.14000.14000.1400281,200
Feb 24, 20230.14000.14000.14000.14000.1400260,100
Feb 23, 20230.14000.14000.14000.14000.1400364,400
Feb 22, 20230.14000.15000.14000.15000.1500351,900
Feb 21, 20230.15000.15000.14000.14000.1400296,600
Feb 17, 20230.15000.15000.14000.14000.140050,600
Feb 16, 20230.14000.15000.14000.15000.1500245,900
Feb 15, 20230.15000.15000.14000.14000.1400822,200
Feb 14, 20230.16000.16000.15000.16000.160017,200
Feb 13, 20230.15000.16000.14000.14000.1400913,500
Feb 10, 20230.15000.15000.14000.14000.140065,800
Feb 09, 20230.15000.15000.14000.14000.1400125,400
Feb 08, 20230.14000.15000.14000.14000.1400652,500
Feb 07, 20230.14000.14000.14000.14000.140095,200
Feb 06, 20230.14000.14000.14000.14000.1400213,800
Feb 03, 20230.14000.14000.14000.14000.1400289,800
Feb 02, 20230.14000.14000.14000.14000.1400312,100
Feb 01, 20230.15000.15000.14000.14000.1400579,200
Jan 31, 20230.15000.16000.15000.15000.1500238,000
Jan 30, 20230.16000.16000.15000.15000.1500270,400
Jan 27, 20230.15000.16000.15000.16000.1600319,500
Jan 26, 20230.15000.16000.15000.16000.1600220,800
Jan 25, 20230.16000.16000.15000.15000.150067,200
Jan 24, 20230.16000.16000.16000.16000.1600510,800
Jan 23, 20230.16000.16000.15000.15000.1500443,800
Jan 20, 20230.15000.16000.14000.16000.1600968,900
Jan 19, 20230.16000.16000.14000.14000.1400105,500
Jan 18, 20230.15000.16000.15000.16000.1600212,900
Jan 17, 20230.14000.16000.14000.16000.1600342,700
Jan 16, 20230.14000.15000.14000.15000.1500201,600
Jan 13, 20230.16000.16000.14000.15000.1500235,100
Jan 12, 20230.16000.16000.14000.14000.1400271,200
Jan 11, 20230.16000.16000.14000.16000.1600595,900
Jan 10, 20230.15000.17000.15000.16000.16001,661,500
Jan 09, 20230.14000.15000.14000.14000.14001,072,200
Jan 06, 20230.13000.14000.13000.14000.1400414,700
Jan 05, 20230.13000.13000.13000.13000.1300630,800
Jan 04, 20230.13000.13000.13000.13000.1300163,400
Jan 03, 20230.13000.13000.12000.12000.120056,900
Dec 30, 20220.12000.13000.12000.12000.120054,300
Dec 29, 20220.13000.13000.12000.12000.120094,500
Dec 28, 20220.13000.13000.12000.12000.1200546,400
Dec 23, 20220.13000.13000.12000.13000.130086,000
Dec 22, 20220.13000.14000.12000.13000.1300595,300
Dec 21, 20220.12000.12000.12000.12000.1200269,200
Dec 20, 20220.12000.12000.12000.12000.120068,200
Dec 19, 20220.12000.12000.12000.12000.120026,900
Dec 16, 20220.12000.12000.12000.12000.120073,400
Dec 15, 20220.12000.12000.12000.12000.1200381,000
Dec 14, 20220.12000.12000.12000.12000.1200195,300
Dec 13, 20220.12000.12000.12000.12000.1200392,600
Dec 12, 20220.12000.12000.12000.12000.1200219,200
Dec 09, 20220.12000.12000.12000.12000.120074,600
Dec 08, 20220.12000.12000.12000.12000.120062,700
Dec 07, 20220.12000.12000.11000.12000.120081,100
Dec 06, 20220.12000.12000.12000.12000.120038,000
Dec 05, 20220.12000.12000.12000.12000.1200249,300
Dec 02, 20220.12000.12000.12000.12000.1200145,000
Dec 01, 20220.12000.12000.12000.12000.1200290,000
Nov 30, 20220.12000.12000.11000.12000.1200423,900
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, 20220.13000.13000.12000.13000.1300237,200
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, 20220.13000.13000.13000.13000.1300375,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...