AVL

Avalon Advanced Materials Historical Data

Company Name Stock Ticker Symbol Market Type
Avalon Advanced Materials Inc AVL Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.005 3.33% 0.155 15:28:05
Open Price Low Price High Price Close Price Prev Close
0.16 0.15 0.16 0.155 0.15
more quote information »

AVL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1550.180.150.1591807656,3070.000.0%
1 Month0.150.180.130.152507506,4420.0053.33%
3 Months0.120.180.100.1330198442,8750.03529.17%
6 Months0.170.2350.100.1596912536,169-0.015-8.82%
1 Year0.110.2350.100.1464729436,7220.04540.91%
3 Years0.050.3550.0250.133738556,4170.105210.0%
5 Years0.150.3550.0250.1198197504,4170.0053.33%

AVL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 0.15 -0.015 -9.09% 0.175 0.175 0.15 900,658
Sep 23 2022 0.165 0.005 3.13% 0.165 0.18 0.16 1,700,346
Sep 22 2022 0.16 0.005 3.23% 0.155 0.16 0.15 243,798
Sep 21 2022 0.155 0.00 0.0% 0.155 0.16 0.15 306,998
Sep 20 2022 0.155 0.00 0.0% 0.155 0.16 0.15 129,737
Sep 19 2022 0.155 0.02 14.81% 0.135 0.16 0.135 1,062,757
Sep 16 2022 0.135 0.00 0.0% 0.14 0.14 0.13 332,395
Sep 15 2022 0.135 -0.005 -3.57% 0.14 0.145 0.13 278,989
Sep 14 2022 0.14 -0.005 -3.45% 0.14 0.15 0.135 323,592
Sep 13 2022 0.145 -0.01 -6.45% 0.155 0.16 0.145 580,397
Sep 12 2022 0.155 -0.005 -3.13% 0.155 0.16 0.155 542,389
Sep 09 2022 0.16 0.01 6.67% 0.145 0.16 0.145 452,391
Sep 08 2022 0.15 0.01 7.14% 0.145 0.15 0.14 111,386
Sep 07 2022 0.14 -0.01 -6.67% 0.15 0.15 0.14 269,842
Sep 06 2022 0.15 -0.005 -3.23% 0.155 0.16 0.15 574,002
Sep 02 2022 0.155 0.015 10.71% 0.145 0.155 0.135 580,202
Sep 01 2022 0.14 -0.005 -3.45% 0.15 0.15 0.14 213,794
Aug 31 2022 0.145 -0.005 -3.33% 0.15 0.15 0.14 261,860
Aug 30 2022 0.15 0.00 0.0% 0.15 0.15 0.14 756,857
Aug 29 2022 0.15 0.02 15.38% 0.13 0.15 0.13 1,674,607
See More Historical Prices »


Your Recent History
TSX
AVL
Avalon Adv..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now