Avalon Advanced Materials Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.040	0.040	0.035	0.040	7.200	49,001
2025-08-06	0.040	0.040	0.035	0.035	6.300	135,202
2025-08-05	0.040	0.040	0.035	0.035	6.300	48,920
2025-08-01	0.040	0.040	0.035	0.040	7.200	88,251
2025-07-31	0.040	0.045	0.035	0.040	7.200	583,939
2025-07-30	0.040	0.040	0.035	0.040	7.200	1,245,457
2025-07-29	0.045	0.045	0.040	0.043	7.650	104,000
2025-07-28	0.045	0.050	0.045	0.045	8.100	349,716
2025-07-25	0.045	0.045	0.040	0.045	8.100	802,877
2025-07-24	0.050	0.055	0.050	0.050	9.000	1,595,443
2025-07-23	0.050	0.055	0.050	0.050	9.000	510,138
2025-07-22	0.055	0.055	0.050	0.055	9.900	496,270
2025-07-21	0.055	0.060	0.055	0.060	10.800	724,393
2025-07-18	0.060	0.060	0.055	0.060	10.800	394,092
2025-07-17	0.070	0.070	0.060	0.060	10.800	2,092,106
2025-07-16	0.065	0.070	0.065	0.070	12.600	1,982,434
2025-07-15	0.055	0.065	0.050	0.065	11.700	2,868,838
2025-07-14	0.050	0.055	0.050	0.055	9.900	1,197,585
2025-07-11	0.035	0.050	0.035	0.050	9.000	2,455,640
2025-07-10	0.035	0.040	0.030	0.040	7.200	400,037
2025-07-09	0.040	0.040	0.030	0.040	7.200	387,319
2025-07-08	0.035	0.040	0.030	0.035	6.300	419,604
2025-07-07	0.035	0.035	0.030	0.035	6.300	750,620
2025-07-04	0.035	0.035	0.030	0.035	6.300	254,000
2025-07-03	0.030	0.035	0.030	0.035	6.300	87,000
2025-07-02	0.030	0.035	0.030	0.030	5.400	560,038
2025-06-30	0.030	0.030	0.028	0.030	5.400	295,000
2025-06-27	0.030	0.030	0.025	0.030	5.400	487,320
2025-06-26	0.030	0.030	0.030	0.030	5.400	353,690
2025-06-25	0.030	0.030	0.028	0.030	5.400	129,002
2025-06-24	0.030	0.030	0.025	0.030	5.400	188,000
2025-06-23	0.025	0.030	0.025	0.030	5.400	840,320
2025-06-20	0.030	0.030	0.028	0.028	4.950	142,900
2025-06-19	0.025	0.028	0.025	0.028	4.950	314,000
2025-06-18	0.025	0.028	0.025	0.028	4.950	133,034
2025-06-17	0.030	0.030	0.030	0.030	5.400	35,270
2025-06-16	0.035	0.035	0.025	0.030	5.400	356,821
2025-06-13	0.030	0.030	0.025	0.030	5.400	361,494
2025-06-12	0.030	0.035	0.030	0.030	5.400	586,942
2025-06-11	0.030	0.035	0.025	0.033	5.850	1,665,208
2025-06-10	0.025	0.030	0.025	0.030	5.400	1,513,048
2025-06-09	0.025	0.025	0.020	0.020	3.600	389,001
2025-06-06	0.020	0.025	0.020	0.020	3.600	25,451
2025-06-05	0.020	0.025	0.020	0.023	4.050	631,537
2025-06-04	0.025	0.025	0.020	0.025	4.500	852,583
2025-06-03	0.020	0.025	0.020	0.025	4.500	415,067
2025-06-02	0.025	0.025	0.020	0.020	3.600	56,500
2025-05-30	0.030	0.030	0.025	0.025	4.500	763,264
2025-05-29	0.025	0.030	0.025	0.025	4.500	616,300
2025-05-28	0.025	0.025	0.025	0.025	4.500	370,000
2025-05-27	0.025	0.028	0.025	0.025	4.500	333,077
2025-05-26	0.030	0.030	0.025	0.025	4.500	463,924
2025-05-23	0.030	0.030	0.025	0.025	4.500	116,000
2025-05-22	0.025	0.025	0.025	0.025	4.500	58,920
2025-05-21	0.030	0.030	0.030	0.030	5.400	3,417
2025-05-20	0.025	0.030	0.025	0.025	4.500	246,169
2025-05-16	0.025	0.030	0.025	0.030	5.400	255,018
2025-05-15	0.025	0.030	0.025	0.025	4.500	235,305
2025-05-14	0.025	0.030	0.025	0.025	4.500	583,550
2025-05-13	0.025	0.030	0.025	0.025	4.500	189,000

← NewerPage 6 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.