Avalon Advanced Materials Inc. AVLNF
4.14 USD -0.08 (-1.90%)
Regular-session close
4.23 Day range 4.23
0.0268 52-week range 12.09
- YTD
- +11,336.46%
- 1 year
- +10,407.61%
AVLNF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | -0.08 | -1.90% | 200 |
| Nov 12, 2026 | 4.23 | 4.28 | 4.22 | 4.22 | -0.07 | -1.63% | 1,600 |
| Nov 11, 2026 | 4.24 | 4.29 | 4.20 | 4.29 | +0.23 | +5.67% | 3,500 |
| Nov 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | +0.19 | +4.91% | 400 |
| Nov 6, 2026 | 3.93 | 3.93 | 3.87 | 3.87 | -0.25 | -6.07% | 2,400 |
| Nov 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | +0.10 | +2.49% | 500 |
| Nov 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 4.05 | 4.05 | 4.02 | 4.02 | +0.03 | +0.75% | 500 |
| Oct 30, 2026 | 4.03 | 4.03 | 3.95 | 3.99 | -0.13 | -3.16% | 3,000 |
| Oct 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 0.00 | 0.00% | 700 |
| Oct 28, 2026 | 4.06 | 4.16 | 4.06 | 4.12 | +0.04 | +0.98% | 2,900 |
| Oct 27, 2026 | 3.99 | 4.08 | 3.99 | 4.08 | +0.19 | +4.88% | 1,100 |
| Oct 26, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | -0.03 | -0.77% | 1,000 |
| Oct 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 3.96 | 3.96 | 3.86 | 3.92 | -0.30 | -7.11% | 2,400 |
| Oct 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | +0.05 | +1.20% | 1,000 |
| Oct 19, 2026 | 4.08 | 4.17 | 4.08 | 4.17 | -0.13 | -3.02% | 1,700 |
| Oct 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | -0.02 | -0.46% | 1,000 |
| Oct 15, 2026 | 4.31 | 4.33 | 4.31 | 4.32 | -0.08 | -1.82% | 700 |
| Oct 14, 2026 | 4.53 | 4.53 | 4.40 | 4.40 | -0.26 | -5.58% | 600 |
| Oct 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | +0.09 | +1.97% | 300 |
| Oct 9, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | +0.07 | +1.56% | 400 |
| Oct 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 13,800 |
| Oct 7, 2026 | 4.50 | 4.55 | 4.50 | 4.50 | -0.15 | -3.23% | 1,900 |
| Oct 6, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | +0.15 | +3.33% | 1,000 |
| Oct 5, 2026 | 4.60 | 4.67 | 4.50 | 4.50 | -0.25 | -5.26% | 2,200 |
| Oct 2, 2026 | 4.77 | 4.77 | 4.65 | 4.75 | -0.11 | -2.26% | 1,900 |
| Oct 1, 2026 | 4.92 | 4.98 | 4.86 | 4.86 | -0.07 | -1.42% | 1,800 |
| Sep 30, 2026 | 4.99 | 5.02 | 4.80 | 4.93 | 0.00 | 0.00% | 3,000 |
| Sep 29, 2026 | 5.12 | 5.12 | 4.84 | 4.93 | -0.32 | -6.10% | 2,900 |
| Sep 28, 2026 | 5.21 | 5.25 | 5.21 | 5.25 | +0.01 | +0.19% | 700 |
| Sep 25, 2026 | 5.32 | 5.32 | 5.24 | 5.24 | -0.28 | -5.07% | 2,300 |
| Sep 24, 2026 | 6.05 | 6.05 | 5.50 | 5.52 | -0.88 | -13.75% | 2,200 |
| Sep 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 6.22 | 6.59 | 6.18 | 6.40 | +0.22 | +3.56% | 4,300 |
| Sep 21, 2026 | 6.24 | 6.25 | 6.18 | 6.18 | +0.28 | +4.75% | 4,400 |
| Sep 18, 2026 | 6.06 | 6.06 | 5.90 | 5.90 | 0.00 | 0.00% | 1,200 |
| Sep 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | +0.15 | +2.61% | 700 |
| Sep 16, 2026 | 5.87 | 5.92 | 5.75 | 5.75 | +0.18 | +3.23% | 1,400 |
| Sep 15, 2026 | 5.50 | 5.57 | 5.48 | 5.57 | +0.07 | +1.27% | 1,600 |
| Sep 14, 2026 | 5.38 | 5.51 | 5.38 | 5.50 | -0.08 | -1.43% | 1,800 |
| Sep 11, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 5.63 | 5.63 | 5.58 | 5.58 | -0.22 | -3.79% | 1,300 |
| Sep 9, 2026 | 5.91 | 5.91 | 5.80 | 5.80 | -0.12 | -2.03% | 1,300 |
| Sep 8, 2026 | 6.04 | 6.04 | 5.92 | 5.92 | -0.29 | -4.67% | 3,500 |
| Sep 4, 2026 | 6.30 | 6.47 | 6.19 | 6.21 | -0.17 | -2.66% | 7,700 |
| Sep 3, 2026 | 6.51 | 6.51 | 6.38 | 6.38 | -0.31 | -4.63% | 2,200 |
| Sep 2, 2026 | 6.00 | 6.70 | 6.00 | 6.69 | +0.38 | +6.02% | 2,300 |
| Sep 1, 2026 | 6.80 | 6.80 | 6.30 | 6.31 | -0.52 | -7.61% | 2,500 |
| Aug 31, 2026 | 7.69 | 7.88 | 6.70 | 6.83 | -0.45 | -6.18% | 1,700 |
| Aug 28, 2026 | 7.58 | 7.64 | 7.28 | 7.28 | -0.26 | -3.45% | 1,500 |
| Aug 27, 2026 | 7.87 | 7.87 | 7.54 | 7.54 | +0.54 | +7.71% | 2,700 |
| Aug 26, 2026 | 7.00 | 7.06 | 7.00 | 7.00 | +0.02 | +0.29% | 700 |
| Aug 25, 2026 | 5.80 | 7.28 | 5.80 | 6.98 | +1.29 | +22.67% | 6,200 |
| Aug 24, 2026 | 5.75 | 5.87 | 5.52 | 5.69 | -0.41 | -6.72% | 2,900 |
| Aug 21, 2026 | 8.62 | 9.05 | 5.49 | 6.10 | -2.52 | -29.23% | 72,300 |
| Aug 20, 2026 | 4.27 | 12.09 | 4.27 | 8.62 | +4.36 | +102.35% | 36,600 |
| Aug 19, 2026 | 4.25 | 4.27 | 4.20 | 4.26 | -0.04 | -0.93% | 2,200 |
| Aug 18, 2026 | 4.04 | 4.30 | 4.04 | 4.30 | +0.26 | +6.44% | 1,500 |
| Aug 17, 2026 | 4.13 | 4.24 | 4.04 | 4.04 | 0.00 | 0.00% | 2,500 |
| Aug 14, 2026 | 3.84 | 4.04 | 3.84 | 4.04 | +0.27 | +7.16% | 2,600 |
65 days, newest first. Daily bars as drawn on the AVLNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.