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)

0.0279 -0.0006 (-2.11%)
Streaming Delayed Price Updated: 3:40 PM EDT, Aug 1, 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 (%)
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%)
Jul 02, 2025 0.0217 0.0255 0.0217 0.0255 75,300 +0.00(+14.86%)
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%)
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.