Canada markets closed

Avalon Advanced Materials Inc. (AVLNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0512-0.0019 (-3.67%)
At close: 03:54PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.05250.05250.04970.05120.0512323,850
May 02, 20240.05110.05520.05100.05320.053227,200
May 01, 20240.05290.05490.05090.05220.052245,400
Apr 30, 20240.05470.05470.05090.05350.053548,300
Apr 29, 20240.05810.05810.05120.05510.055143,900
Apr 26, 20240.05470.05810.05140.05800.058074,100
Apr 25, 20240.05360.05650.05360.05650.056518,400
Apr 24, 20240.05550.05560.05200.05540.0554176,900
Apr 23, 20240.05700.05950.05200.05950.0595115,400
Apr 22, 20240.05770.05870.05670.05740.057452,000
Apr 19, 20240.05650.05860.05500.05860.058649,200
Apr 18, 20240.05970.05970.05400.05740.057472,400
Apr 17, 20240.05640.05910.05420.05890.058958,400
Apr 16, 20240.05510.05830.05150.05720.0572133,500
Apr 15, 20240.05700.05920.05510.05850.058548,300
Apr 12, 20240.05510.05890.05510.05890.0589134,500
Apr 11, 20240.05790.05890.05510.05700.057093,900
Apr 10, 20240.05610.05900.05530.05530.055320,200
Apr 09, 20240.05760.05760.05520.05710.057120,000
Apr 08, 20240.05390.05880.05380.05670.0567442,800
Apr 05, 20240.06100.06100.05820.05900.059044,500
Apr 04, 20240.05880.06120.05800.05910.0591600,200
Apr 03, 20240.05600.05960.05600.05910.0591137,900
Apr 02, 20240.05800.05800.05800.05800.05801,500
Apr 01, 20240.05770.06080.05770.05830.0583106,200
Mar 28, 20240.05410.06710.05410.05780.0578268,800
Mar 27, 20240.06710.06710.05810.06070.060737,000
Mar 26, 20240.06170.06430.05990.06300.063090,200
Mar 25, 20240.06070.06270.05900.05990.059948,900
Mar 22, 20240.06230.06320.06050.06320.063231,400
Mar 21, 20240.06270.06300.06000.06000.060070,100
Mar 20, 20240.06180.06210.06180.06210.062120,000
Mar 19, 20240.06710.06710.06180.06280.0628110,900
Mar 18, 20240.06450.06710.06210.06710.0671100,900
Mar 15, 20240.06410.06460.06190.06460.064610,400
Mar 14, 20240.06390.06490.06190.06460.064686,100
Mar 13, 20240.06700.06700.06300.06640.066410,600
Mar 12, 20240.06710.06710.06400.06400.064022,900
Mar 11, 20240.06670.06710.06350.06670.066729,300
Mar 08, 20240.06730.06730.06560.06730.06739,100
Mar 07, 20240.06360.06730.06360.06700.067076,100
Mar 06, 20240.06230.06970.06230.06780.0678121,000
Mar 05, 20240.06370.06560.06370.06500.065069,000
Mar 04, 20240.06820.07050.06450.06500.0650105,500
Mar 01, 20240.07200.07290.06650.06650.0665157,300
Feb 29, 20240.07220.07270.07000.07000.0700171,100
Feb 28, 20240.07210.07220.07210.07220.07223,000
Feb 27, 20240.07260.07260.07050.07050.07055,000
Feb 26, 20240.06630.07150.06470.06990.0699326,400
Feb 23, 20240.05700.06520.05700.06490.0649107,600
Feb 22, 20240.06250.06340.06170.06200.062072,900
Feb 21, 20240.06180.06200.05950.06200.062078,800
Feb 20, 20240.06200.06300.05870.06020.0602114,400
Feb 16, 20240.06330.06330.06290.06290.062916,000
Feb 15, 20240.06210.06400.06030.06310.063197,900
Feb 14, 20240.06200.06320.06030.06030.060393,800
Feb 13, 20240.05660.06420.05660.06180.0618147,300
Feb 12, 20240.06030.06620.06030.06340.0634136,300
Feb 09, 20240.06660.06740.06500.06500.0650219,400
Feb 08, 20240.06500.06750.06500.06750.067562,700
Feb 07, 20240.06500.06800.06500.06600.066053,400
Feb 06, 20240.06790.06790.06510.06520.0652137,400
Feb 05, 20240.06490.06910.06490.06890.068994,600
Feb 02, 20240.07060.07060.06550.06730.0673195,900
Feb 01, 20240.06880.07100.06880.07070.070743,500
Jan 31, 20240.07090.07130.07020.07070.070738,500
Jan 30, 20240.07000.07120.07000.07120.0712128,900
Jan 29, 20240.06950.07160.06950.07030.070357,100
Jan 26, 20240.07000.07270.07000.07020.0702303,400
Jan 25, 20240.07260.07260.07100.07200.072095,800
Jan 24, 20240.08000.08000.07000.07120.071246,200
Jan 23, 20240.07300.07490.07140.07140.071457,400
Jan 22, 20240.07410.07420.07300.07410.074136,400
Jan 19, 20240.07000.07470.07000.07300.0730224,800
Jan 18, 20240.07480.07610.07310.07310.0731213,500
Jan 17, 20240.07580.07580.07580.07580.07581,000
Jan 16, 20240.07500.07720.07410.07410.074166,700
Jan 12, 20240.08000.08000.07000.07630.076395,400
Jan 11, 20240.07000.07800.07000.07600.07609,900
Jan 10, 20240.07660.07850.07350.07460.0746101,200
Jan 09, 20240.07000.07390.07000.07150.071537,900
Jan 08, 20240.07500.07520.07110.07200.0720112,100
Jan 05, 20240.07360.07450.07350.07350.073522,400
Jan 04, 20240.07530.07530.07400.07400.074062,100
Jan 03, 20240.07200.07450.07040.07450.0745179,900
Jan 02, 20240.07200.07470.07180.07340.073487,500
Dec 29, 20230.06900.07510.06900.07330.0733248,700
Dec 28, 20230.07250.07460.07190.07200.0720165,600
Dec 27, 20230.07510.07590.07250.07540.075446,600
Dec 26, 20230.07500.08000.07280.07500.0750137,000
Dec 22, 20230.07700.07700.07300.07490.0749107,900
Dec 21, 20230.07620.07810.07400.07660.076693,000
Dec 20, 20230.07850.07850.07490.07710.0771443,000
Dec 19, 20230.07400.07850.07400.07690.0769288,300
Dec 18, 20230.07520.07850.07520.07750.077599,500
Dec 15, 20230.07810.07860.07760.07760.0776108,900
Dec 14, 20230.07400.07850.07400.07810.0781275,800
Dec 13, 20230.07600.07780.07400.07400.074096,500
Dec 12, 20230.07650.07750.07450.07600.076074,300
Dec 11, 20230.07310.07730.07310.07710.077196,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...