Avalon Advanced Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.025	0.025	0.025	0.025	4.500	179,000
2025-05-09	0.030	0.030	0.025	0.025	4.500	97,000
2025-05-08	0.025	0.025	0.025	0.025	4.500	139,002
2025-05-07	0.025	0.030	0.025	0.025	4.500	422,100
2025-05-06	0.030	0.030	0.030	0.030	5.400	18,000
2025-05-05	0.030	0.030	0.030	0.030	5.400	146,876
2025-05-02	0.030	0.030	0.028	0.028	4.950	76,298
2025-05-01	0.030	0.030	0.025	0.030	5.400	105,161
2025-04-30	0.030	0.030	0.025	0.030	5.400	276,157
2025-04-29	0.030	0.035	0.025	0.035	6.300	411,004
2025-04-28	0.030	0.035	0.025	0.030	5.400	241,464
2025-04-25	0.030	0.035	0.030	0.030	5.400	509,509
2025-04-24	0.035	0.035	0.030	0.030	5.400	243,063
2025-04-23	0.030	0.035	0.030	0.035	6.300	877,018
2025-04-22	0.030	0.030	0.030	0.030	5.400	117,696
2025-04-21	0.030	0.030	0.030	0.030	5.400	134,693
2025-04-17	0.030	0.030	0.030	0.030	5.400	227,282
2025-04-16	0.025	0.030	0.025	0.030	5.400	154,914
2025-04-15	0.030	0.030	0.025	0.025	4.500	386,166
2025-04-14	0.025	0.030	0.025	0.025	4.500	300,737
2025-04-11	0.025	0.025	0.025	0.025	4.500	282,333
2025-04-10	0.025	0.030	0.025	0.025	4.500	266,631
2025-04-09	0.025	0.025	0.025	0.025	4.500	330,700
2025-04-08	0.025	0.025	0.025	0.025	4.500	1,011,171
2025-04-07	0.025	0.025	0.025	0.025	4.500	809,749
2025-04-04	0.030	0.030	0.025	0.025	4.500	517,733
2025-04-03	0.025	0.025	0.025	0.025	4.500	78,600
2025-04-02	0.025	0.025	0.025	0.025	4.500	333,814
2025-04-01	0.025	0.030	0.025	0.025	4.500	275,500
2025-03-31	0.025	0.030	0.025	0.030	5.400	333,447
2025-03-28	0.025	0.030	0.025	0.028	4.950	352,501
2025-03-27	0.025	0.028	0.025	0.025	4.500	262,335
2025-03-26	0.025	0.030	0.025	0.025	4.500	247,471
2025-03-25	0.030	0.030	0.028	0.030	5.400	13,000
2025-03-24	0.030	0.030	0.028	0.030	5.400	694,600
2025-03-21	0.030	0.035	0.030	0.035	6.300	241,000
2025-03-20	0.025	0.033	0.025	0.033	5.850	521,259
2025-03-19	0.025	0.028	0.025	0.028	4.950	166,340
2025-03-18	0.030	0.030	0.028	0.028	4.950	118,107
2025-03-17	0.030	0.030	0.025	0.030	5.400	187,188
2025-03-14	0.030	0.030	0.028	0.030	5.400	348,000
2025-03-13	0.025	0.030	0.025	0.030	5.400	91,733
2025-03-12	0.030	0.030	0.028	0.028	4.950	108,641
2025-03-11	0.035	0.035	0.025	0.030	5.400	263,522
2025-03-10	0.035	0.035	0.030	0.030	5.400	401,598
2025-03-07	0.030	0.030	0.030	0.030	5.400	294,900
2025-03-06	0.030	0.033	0.025	0.030	5.400	562,550
2025-03-05	0.030	0.035	0.030	0.035	6.300	547,567
2025-03-04	0.030	0.035	0.025	0.035	6.300	1,085,088
2025-03-03	0.030	0.035	0.030	0.035	6.300	583,003
2025-02-28	0.030	0.033	0.030	0.030	5.400	594,100
2025-02-27	0.030	0.035	0.030	0.030	5.400	267,781
2025-02-26	0.030	0.035	0.030	0.030	5.400	609,564
2025-02-25	0.030	0.035	0.030	0.030	5.400	571,425
2025-02-24	0.030	0.035	0.030	0.030	5.400	564,409
2025-02-21	0.030	0.035	0.030	0.030	5.400	211,000
2025-02-20	0.030	0.035	0.030	0.035	6.300	156,828
2025-02-19	0.030	0.033	0.030	0.033	5.850	145,448
2025-02-18	0.035	0.035	0.030	0.030	5.400	90,398
2025-02-14	0.040	0.040	0.030	0.035	6.300	298,982

← NewerPage 7 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.