Avalon Advanced Materials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.040 | 6.070 | 5.690 | 5.700 | 5.700 | 53,426 |
| 2026-10-16 | 6.150 | 6.280 | 5.860 | 6.000 | 6.000 | 15,307 |
| 2026-10-15 | 6.100 | 6.220 | 6.030 | 6.040 | 6.040 | 6,500 |
| 2026-10-14 | 6.470 | 6.470 | 6.150 | 6.150 | 6.150 | 10,800 |
| 2026-10-13 | 6.250 | 6.470 | 6.210 | 6.400 | 6.400 | 11,100 |
| 2026-10-09 | 6.500 | 6.600 | 6.280 | 6.280 | 6.280 | 17,500 |
| 2026-10-08 | 6.590 | 6.590 | 6.220 | 6.420 | 6.420 | 19,500 |
| 2026-10-07 | 6.550 | 6.600 | 6.410 | 6.410 | 6.410 | 8,500 |
| 2026-10-06 | 6.440 | 6.680 | 6.440 | 6.500 | 6.500 | 10,800 |
| 2026-10-05 | 6.960 | 6.960 | 6.400 | 6.400 | 6.400 | 7,900 |
| 2026-10-02 | 6.570 | 6.870 | 6.300 | 6.760 | 6.760 | 12,900 |
| 2026-10-01 | 6.920 | 7.000 | 6.620 | 6.620 | 6.620 | 7,400 |
| 2026-09-30 | 6.710 | 7.230 | 6.710 | 6.710 | 6.710 | 24,700 |
| 2026-09-29 | 7.380 | 7.380 | 6.650 | 6.750 | 6.750 | 32,500 |
| 2026-09-28 | 7.250 | 7.530 | 7.150 | 7.300 | 7.300 | 58,500 |
| 2026-09-25 | 7.950 | 7.950 | 7.260 | 7.490 | 7.490 | 18,100 |
| 2026-09-24 | 8.660 | 8.660 | 7.770 | 7.820 | 7.820 | 45,800 |
| 2026-09-23 | 8.810 | 8.850 | 8.550 | 8.600 | 8.600 | 34,600 |
| 2026-09-22 | 8.650 | 9.450 | 8.520 | 8.820 | 8.820 | 40,600 |
| 2026-09-21 | 8.110 | 8.870 | 8.110 | 8.550 | 8.550 | 32,200 |
| 2026-09-18 | 8.480 | 8.550 | 8.230 | 8.240 | 8.240 | 16,000 |
| 2026-09-17 | 8.540 | 8.600 | 7.990 | 8.240 | 8.240 | 18,400 |
| 2026-09-16 | 8.100 | 8.490 | 7.820 | 8.300 | 8.300 | 48,300 |
| 2026-09-15 | 7.700 | 7.900 | 7.450 | 7.870 | 7.870 | 38,800 |
| 2026-09-14 | 7.660 | 8.000 | 7.430 | 7.660 | 7.660 | 26,700 |
| 2026-09-11 | 7.820 | 8.150 | 7.700 | 7.720 | 7.720 | 38,000 |
| 2026-09-10 | 8.740 | 8.740 | 7.600 | 7.600 | 7.600 | 41,400 |
| 2026-09-09 | 8.300 | 8.410 | 7.860 | 8.010 | 8.010 | 67,500 |
| 2026-09-08 | 8.550 | 8.620 | 8.100 | 8.100 | 8.100 | 42,300 |
| 2026-09-04 | 8.700 | 9.070 | 8.540 | 8.560 | 8.560 | 63,000 |
| 2026-09-03 | 9.110 | 9.120 | 8.290 | 8.770 | 8.770 | 105,300 |
| 2026-09-02 | 8.800 | 9.760 | 8.540 | 8.800 | 8.800 | 59,600 |
| 2026-09-01 | 9.070 | 9.290 | 8.620 | 8.870 | 8.870 | 72,100 |
| 2026-08-31 | 10.100 | 10.110 | 9.070 | 9.070 | 9.070 | 59,500 |
| 2026-08-28 | 10.790 | 10.850 | 9.830 | 10.350 | 10.350 | 93,600 |
| 2026-08-27 | 9.990 | 11.000 | 9.950 | 10.440 | 10.440 | 59,500 |
| 2026-08-26 | 9.780 | 10.130 | 9.270 | 9.650 | 9.650 | 63,200 |
| 2026-08-25 | 8.160 | 10.280 | 7.900 | 9.430 | 9.430 | 155,800 |
| 2026-08-24 | 7.880 | 8.100 | 7.580 | 8.010 | 8.010 | 19,500 |
| 2026-08-21 | 11.990 | 12.950 | 7.400 | 8.300 | 8.300 | 141,300 |
| 2026-08-20 | 5.950 | 15.570 | 5.910 | 11.800 | 11.800 | 251,800 |
| 2026-08-19 | 5.970 | 5.970 | 5.760 | 5.910 | 5.910 | 11,900 |
| 2026-08-18 | 5.600 | 5.970 | 5.540 | 5.940 | 5.940 | 10,800 |
| 2026-08-17 | 5.680 | 5.800 | 5.560 | 5.580 | 5.580 | 16,200 |
| 2026-08-14 | 5.230 | 5.750 | 5.190 | 5.700 | 5.700 | 16,500 |
| 2026-08-13 | 5.000 | 5.240 | 5.000 | 5.230 | 5.230 | 3,000 |
| 2026-08-12 | 5.060 | 5.100 | 4.940 | 5.080 | 5.080 | 5,500 |
| 2026-08-11 | 5.200 | 5.270 | 5.000 | 5.080 | 5.080 | 9,500 |
| 2026-08-10 | 5.170 | 5.170 | 4.950 | 5.050 | 5.050 | 9,500 |
| 2026-08-07 | 5.050 | 5.260 | 4.920 | 5.100 | 5.100 | 19,700 |
| 2026-08-06 | 5.010 | 5.010 | 4.880 | 4.970 | 4.970 | 5,100 |
| 2026-08-05 | 5.220 | 5.220 | 4.940 | 5.000 | 5.000 | 13,700 |
| 2026-08-04 | 4.600 | 5.160 | 4.520 | 4.760 | 4.760 | 33,000 |
| 2026-07-31 | 5.100 | 5.170 | 4.680 | 4.700 | 4.700 | 38,900 |
| 2026-07-30 | 5.750 | 5.760 | 5.100 | 5.100 | 5.100 | 34,500 |
| 2026-07-29 | 5.930 | 5.950 | 5.780 | 5.780 | 5.780 | 11,300 |
| 2026-07-28 | 5.980 | 5.980 | 5.900 | 5.930 | 5.930 | 6,800 |
| 2026-07-27 | 5.990 | 5.990 | 5.880 | 5.950 | 5.950 | 9,200 |
| 2026-07-24 | 5.940 | 6.000 | 5.750 | 6.000 | 6.000 | 11,200 |
| 2026-07-23 | 5.950 | 6.070 | 5.840 | 5.860 | 5.860 | 16,600 |
Page 1 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.