Avalon Advanced Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.035	0.040	0.030	0.040	7.200	221,853
2025-02-12	0.030	0.035	0.030	0.035	6.300	217,439
2025-02-11	0.035	0.035	0.035	0.035	6.300	25,407
2025-02-10	0.030	0.035	0.030	0.035	6.300	293,164
2025-02-07	0.035	0.035	0.035	0.035	6.300	150,700
2025-02-06	0.030	0.030	0.030	0.030	5.400	1,600
2025-02-05	0.035	0.035	0.035	0.035	6.300	66,592
2025-02-04	0.035	0.035	0.030	0.035	6.300	56,666
2025-02-03	0.030	0.035	0.030	0.035	6.300	63,488
2025-01-31	0.035	0.035	0.035	0.035	6.300	41,213
2025-01-30	0.035	0.035	0.030	0.035	6.300	71,000
2025-01-29	0.030	0.030	0.025	0.030	5.400	404,287
2025-01-28	0.030	0.030	0.025	0.030	5.400	1,378,944
2025-01-27	0.030	0.035	0.030	0.030	5.400	522,506
2025-01-24	0.030	0.035	0.030	0.030	5.400	272,642
2025-01-23	0.035	0.035	0.030	0.030	5.400	632,000
2025-01-22	0.030	0.035	0.030	0.030	5.400	206,474
2025-01-21	0.030	0.035	0.030	0.030	5.400	278,000
2025-01-20	0.035	0.035	0.030	0.030	5.400	271,595
2025-01-17	0.035	0.035	0.030	0.035	6.300	67,000
2025-01-16	0.030	0.035	0.030	0.035	6.300	119,500
2025-01-15	0.035	0.035	0.035	0.035	6.300	178,417
2025-01-14	0.040	0.040	0.035	0.035	6.300	438,000
2025-01-13	0.035	0.040	0.035	0.035	6.300	782,000
2025-01-10	0.035	0.040	0.035	0.035	6.300	458,700
2025-01-09	0.040	0.040	0.035	0.040	7.200	59,866
2025-01-08	0.035	0.035	0.035	0.035	6.300	153,082
2025-01-07	0.035	0.040	0.035	0.040	7.200	82,700
2025-01-06	0.035	0.040	0.035	0.040	7.200	73,774
2025-01-03	0.040	0.040	0.035	0.040	7.200	16,500
2025-01-02	0.040	0.040	0.035	0.040	7.200	109,920
2024-12-31	0.040	0.040	0.035	0.040	7.200	68,969
2024-12-30	0.035	0.038	0.035	0.035	6.300	346,600
2024-12-27	0.035	0.040	0.035	0.035	6.300	276,412
2024-12-24	0.035	0.040	0.035	0.035	6.300	114,000
2024-12-23	0.040	0.040	0.035	0.040	7.200	190,599
2024-12-20	0.040	0.045	0.035	0.040	7.200	604,266
2024-12-19	0.040	0.040	0.040	0.040	7.200	1,014,384
2024-12-18	0.040	0.040	0.040	0.040	7.200	184,242
2024-12-17	0.045	0.045	0.040	0.045	8.100	93,401
2024-12-16	0.045	0.045	0.045	0.045	8.100	31,923
2024-12-13	0.040	0.045	0.040	0.045	8.100	222,800
2024-12-12	0.040	0.045	0.040	0.045	8.100	84,307
2024-12-11	0.045	0.045	0.040	0.045	8.100	70,383
2024-12-10	0.040	0.050	0.040	0.045	8.100	344,700
2024-12-09	0.045	0.050	0.045	0.045	8.100	278,000
2024-12-06	0.050	0.050	0.045	0.045	8.100	383,322
2024-12-05	0.045	0.050	0.045	0.050	9.000	99,292
2024-12-04	0.050	0.050	0.040	0.040	7.200	508,459
2024-12-03	0.040	0.050	0.040	0.050	9.000	1,161,879
2024-12-02	0.035	0.040	0.035	0.035	6.300	386,700
2024-11-29	0.040	0.040	0.035	0.040	7.200	161,650
2024-11-28	0.040	0.040	0.040	0.040	7.200	42,108
2024-11-27	0.040	0.040	0.035	0.035	6.300	105,550
2024-11-26	0.040	0.040	0.035	0.040	7.200	119,700
2024-11-25	0.040	0.045	0.035	0.040	7.200	304,185
2024-11-22	0.040	0.045	0.040	0.040	7.200	1,801,833
2024-11-21	0.045	0.045	0.040	0.045	8.100	210,625
2024-11-20	0.040	0.040	0.040	0.040	7.200	206,525
2024-11-19	0.040	0.045	0.040	0.040	7.200	252,000

← NewerPage 8 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.