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)

0.0244 -0.0011 (-4.31%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jul 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 (%)
Jul 03, 2025 0.0235 0.0257 0.0235 0.0244 27,916 -0.00(-1.61%)
Jul 02, 2025 0.0217 0.0248 0.0217 0.0248 62,300 +0.00(+11.71%)
Jun 30, 2025 0.0222 0 +0.00(+9.90%)
Jun 27, 2025 0.0218 0.0218 0.0202 0.0202 43,450 -0.00(-7.34%)
Jun 26, 2025 0.0220 0.0220 0.0192 0.0218 66,628 -0.00(-8.79%)
Jun 25, 2025 0.0210 0.0249 0.0210 0.0239 337,300 +0.00(+0.42%)
Jun 24, 2025 0.0214 0.0238 0.0199 0.0238 113,817 -0.00(-0.42%)
Jun 23, 2025 0.0218 0.0243 0.0171 0.0239 374,915 +0.00(+0.84%)
Jun 20, 2025 0.0244 0.0244 0.0193 0.0237 16,100 -0.00(-4.82%)
Jun 18, 2025 0.0204 0.0249 0.0191 0.0249 342,961 +0.00(+6.41%)
Jun 17, 2025 0.0227 0.0266 0.0185 0.0234 295,945 -0.00(-2.09%)
Jun 16, 2025 0.0249 0.0249 0.0217 0.0239 101,318 -0.00(-4.02%)
Jun 13, 2025 0.0247 0.0259 0.0196 0.0249 450,275 +0.00(+0.40%)
Jun 12, 2025 0.0262 0.0262 0.0242 0.0248 160,960 +0.00(+2.90%)
Jun 11, 2025 0.0211 0.0257 0.0211 0.0241 625,190 +0.00(+20.50%)
Jun 10, 2025 0.0161 0.0208 0.0161 0.0200 390,650 +0.00(+11.11%)
Jun 09, 2025 0.0175 0.0184 0.0160 0.0180 389,868 +0.00(+3.45%)
Jun 06, 2025 0.0182 0.0183 0.0157 0.0174 172,428 -0.00(-4.92%)
Jun 05, 2025 0.0173 0.0199 0.0160 0.0183 195,850 +0.00(+0.55%)
Jun 04, 2025 0.0171 0.0199 0.0152 0.0182 475,600 +0.00(+0.55%)
Jun 03, 2025 0.0183 0.0189 0.0171 0.0181 261,344 -0.00(-9.05%)
Jun 02, 2025 0.0180 0.0229 0.0171 0.0199 92,370 +0.00(+3.65%)
May 30, 2025 0.0192 0.0204 0.0176 0.0192 92,455 -0.00(-4.00%)
May 29, 2025 0.0200 0.0200 0.0182 0.0200 22,712 +0.00(+0.00%)
May 28, 2025 0.0200 0.0200 0.0175 0.0200 110,051 +0.00(+3.63%)
May 27, 2025 0.0198 0.0214 0.0193 0.0193 16,488 -0.00(-9.81%)
May 23, 2025 0.0200 0.0214 0.0197 0.0214 77,322 +0.00(+2.88%)
May 22, 2025 0.0201 0.0242 0.0200 0.0208 188,020 -0.00(-3.26%)
May 21, 2025 0.0180 0.0225 0.0180 0.0215 157,000 +0.00(+1.90%)
May 20, 2025 0.0216 0.0216 0.0200 0.0211 37,450 -0.00(-6.22%)
May 19, 2025 0.0206 0.0225 0.0206 0.0225 5,000 +0.00(+10.29%)
May 16, 2025 0.0200 0.0215 0.0199 0.0204 20,525 -0.00(-5.12%)
May 14, 2025 0.0215 50 +0.00(+0.00%)
May 13, 2025 0.0225 0.0225 0.0202 0.0215 13,000 +0.00(+0.47%)
May 12, 2025 0.0210 0.0214 0.0209 0.0214 5,000 -0.00(-0.93%)
May 09, 2025 0.0206 0.0225 0.0200 0.0216 113,600 +0.00(+4.85%)
May 08, 2025 0.0195 0.0216 0.0195 0.0206 237,401 +0.00(+1.98%)
May 07, 2025 0.0202 0.0202 0.0195 0.0202 38,125 -0.00(-1.94%)
May 06, 2025 0.0175 0.0220 0.0175 0.0206 18,659 -0.00(-1.90%)
May 05, 2025 0.0230 0.0230 0.0194 0.0210 277,033 -0.00(-12.50%)
May 02, 2025 0.0251 0.0251 0.0201 0.0240 90,522 +0.00(+10.60%)
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.