Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Avalon Advanced Materials Inc (OP:AVLNF)

0.0309 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 03, 2025 0.0299 0.0344 0.0285 0.0309 223,383 -0.00(-2.52%)
Sep 02, 2025 0.0290 0.0326 0.0290 0.0317 226,976 +0.00(+4.28%)
Aug 29, 2025 0.0310 0.0310 0.0300 0.0304 151,570 +0.00(+0.66%)
Aug 28, 2025 0.0322 0.0328 0.0271 0.0302 278,203 -0.00(-8.21%)
Aug 27, 2025 0.0330 0.0350 0.0298 0.0329 52,700 +0.00(+0.30%)
Aug 26, 2025 0.0325 0.0358 0.0301 0.0328 469,090 +0.00(+0.92%)
Aug 25, 2025 0.0318 0.0348 0.0296 0.0325 1,181,183 +0.00(+2.85%)
Aug 22, 2025 0.0309 0.0321 0.0309 0.0316 359,806 +0.00(+2.27%)
Aug 21, 2025 0.0289 0.0320 0.0273 0.0309 825,875 +0.01(+25.61%)
Aug 20, 2025 0.0250 0.0262 0.0243 0.0246 23,250 -0.00(-4.28%)
Aug 19, 2025 0.0224 0.0299 0.0224 0.0257 312,468 +0.00(+5.33%)
Aug 18, 2025 0.0234 0.0251 0.0211 0.0244 1,902,332 +0.00(+7.96%)
Aug 15, 2025 0.0246 0.0270 0.0226 0.0226 232,127 +0.00(+1.80%)
Aug 14, 2025 0.0250 0.0270 0.0222 0.0222 655,100 -0.00(-17.78%)
Aug 13, 2025 0.0279 0.0293 0.0266 0.0270 300,590 -0.00(-3.23%)
Aug 12, 2025 0.0289 0.0291 0.0279 0.0279 153,900 -0.00(-2.11%)
Aug 11, 2025 0.0341 0.0341 0.0285 0.0285 267,195 -0.00(-2.73%)
Aug 08, 2025 0.0294 0.0294 0.0271 0.0293 111,500 +0.00(+1.03%)
Aug 07, 2025 0.0293 0.0293 0.0282 0.0290 45,790 +0.00(+2.84%)
Aug 06, 2025 0.0288 0.0293 0.0282 0.0282 25,543 -0.00(-3.42%)
Aug 05, 2025 0.0299 0.0340 0.0273 0.0292 58,415 -0.00(-2.99%)
Aug 04, 2025 0.0291 0.0334 0.0253 0.0301 104,826 +0.00(+7.89%)
Aug 01, 2025 0.0275 0.0294 0.0262 0.0279 97,041 -0.00(-2.11%)
Jul 31, 2025 0.0277 0.0285 0.0271 0.0285 83,275 +0.00(+2.89%)
Jul 30, 2025 0.0313 0.0322 0.0264 0.0277 382,047 -0.00(-14.51%)
Jul 29, 2025 0.0347 0.0347 0.0315 0.0324 97,675 -0.00(-11.23%)
Jul 28, 2025 0.0364 0.0371 0.0325 0.0365 192,690 +0.00(+6.10%)
Jul 25, 2025 0.0303 0.0383 0.0241 0.0344 601,700 -0.00(-2.55%)
Jul 24, 2025 0.0383 0.0398 0.0353 0.0353 64,672 -0.00(-7.83%)
Jul 23, 2025 0.0406 0.0418 0.0372 0.0383 486,990 -0.00(-4.25%)
Jul 22, 2025 0.0449 0.0449 0.0371 0.0400 299,367 -0.00(-6.98%)
Jul 21, 2025 0.0431 0.0480 0.0391 0.0430 456,248 -0.00(-0.46%)
Jul 18, 2025 0.0455 0.0465 0.0423 0.0432 76,911 -0.00(-4.42%)
Jul 17, 2025 0.0516 0.0520 0.0444 0.0452 801,284 -0.01(-12.91%)
Jul 16, 2025 0.0488 0.0548 0.0449 0.0519 1,012,945 +0.01(+11.13%)
Jul 15, 2025 0.0391 0.0478 0.0387 0.0467 2,104,777 +0.01(+21.93%)
Jul 14, 2025 0.0370 0.0397 0.0301 0.0383 638,760 +0.00(+3.79%)
Jul 11, 2025 0.0290 0.0369 0.0258 0.0369 1,539,423 +0.01(+27.68%)
Jul 10, 2025 0.0270 0.0299 0.0254 0.0289 423,667 +0.00(+9.47%)
Jul 09, 2025 0.0290 0.0298 0.0250 0.0264 197,784 -0.00(-3.65%)
Jul 08, 2025 0.0249 0.0287 0.0220 0.0274 201,318 +0.00(+6.61%)
Jul 07, 2025 0.0245 0.0257 0.0220 0.0257 146,329 +0.00(+5.33%)
Jul 03, 2025 0.0235 0.0257 0.0235 0.0244 27,916 -0.00(-4.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.