Free Trial

Avalon Advanced Materials (AVLNF) Stock Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free AVLNF Stock Alerts
$0.05
0.00 (0.00%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisChartFinancialsHeadlinesSEC FilingsShort Interest

Avalon Advanced Materials Stock Price Performance

5 Day
Performance
-2.93%
1 Month
Performance
-12.35%
3 Month
Performance
-26.37%
6 Month
Performance
-43.14%
Year-To-Date
Performance
-32.20%
1 Year
Performance
-43.26%
Receive AVLNF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avalon Advanced Materials and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

AVLNF Stock Chart for Wednesday, May, 8, 2024

AVLNF Chart by TradingView

Avalon Advanced Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$0.05$0.05
-6.40%		$0.05$0.05311,592 shs$28.09 million
05/06/2024$0.05$0.05
+3.71%		$0.05$0.0566,191 shs$30.01 million
05/03/2024$0.05$0.05
-3.76%		$0.05$0.05339,850 shs$28.92 million
05/02/2024$0.05$0.05
-0.56%		$0.06$0.0527,175 shs$30.05 million
05/01/2024$0.05$0.05$0.05$0.0536,530 shs$30.22 million
04/30/2024$0.06$0.05
-7.76%		$0.05$0.0548,261 shs$30.22 million
04/29/2024$0.06$0.06$0.06$0.0574,147 shs$32.76 million
04/26/2024$0.06$0.06
+2.65%		$0.06$0.0529,047 shs$32.76 million
04/25/2024$0.06$0.06
+1.99%		$0.06$0.0517,415 shs$31.91 million
04/24/2024$0.06$0.06
-6.89%		$0.06$0.0581,918 shs$31.29 million
04/23/2024$0.06$0.06
+3.66%		$0.06$0.05114,422 shs$33.61 million
04/22/2024$0.06$0.06
-2.05%		$0.06$0.0651,956 shs$32.42 million
04/19/2024$0.06$0.06
+2.09%		$0.06$0.0649,158 shs$33.10 million
04/18/2024$0.06$0.06
-2.55%		$0.06$0.0572,381 shs$32.42 million
04/17/2024$0.06$0.06
+3.06%		$0.06$0.0557,447 shs$33.27 million
04/16/2024$0.06$0.06
-2.31%		$0.06$0.05133,540 shs$32.28 million
04/15/2024$0.06$0.06
-0.68%		$0.06$0.0644,953 shs$33.04 million
04/12/2024$0.06$0.06
+3.33%		$0.06$0.06131,508 shs$33.27 million
04/11/2024$0.06$0.06
-0.11%		$0.06$0.0693,900 shs$32.20 million
04/10/2024$0.06$0.06
-0.07%		$0.06$0.0620,024 shs$32.23 million
04/09/2024$0.06$0.06
+0.71%		$0.06$0.0618,024 shs$32.25 million
04/08/2024$0.06$0.06
-3.98%		$0.06$0.05442,780 shs$32.03 million
04/05/2024$0.06$0.06
-0.17%		$0.06$0.0644,473 shs$33.33 million
04/04/2024$0.06$0.06$0.06$0.06600,240 shs$33.38 million
04/03/2024$0.06$0.06
+1.90%		$0.06$0.06137,942 shs$33.38 million
04/02/2024$0.06$0.06
-0.51%		$0.06$0.061,529 shs$32.76 million
04/01/2024$0.06$0.06
+0.95%		$0.06$0.06106,189 shs$32.93 million
03/29/2024$0.06$0.06
-0.09%		$0.07$0.05268,834 shs$32.62 million
03/28/2024$0.06$0.06
-4.78%		$0.07$0.05268,834 shs$32.65 million
03/27/2024$0.06$0.06
-3.65%		$0.07$0.0636,994 shs$34.29 million
03/26/2024$0.06$0.06
+5.18%		$0.06$0.0690,242 shs$35.59 million
03/25/2024$0.06$0.06
-5.22%		$0.06$0.0645,947 shs$33.83 million
03/22/2024$0.06$0.06
+5.33%		$0.06$0.0631,350 shs$35.70 million
03/21/2024$0.06$0.06
-3.38%		$0.06$0.0670,050 shs$33.89 million
03/20/2024$0.06$0.06
-1.11%		$0.06$0.069,952 shs$35.47 million
03/19/2024$0.06$0.06
+1.13%		$0.07$0.06110,929 shs$35.47 million
03/18/2024$0.06$0.06
-3.87%		$0.07$0.06100,668 shs$35.06 million
03/15/2024$0.06$0.06
+0.08%		$0.06$0.0610,380 shs$36.47 million
03/14/2024$0.06$0.06
+0.08%		$0.06$0.0685,144 shs$36.45 million
03/13/2024$0.06$0.06
+0.78%		$0.07$0.068,067 shs$36.42 million
The Next Nvidia? (Ad)

The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.

Go here now for this breaking story.
03/12/2024$0.07$0.06
-4.05%		$0.07$0.0620,933 shs$36.14 million
03/11/2024$0.07$0.07
-0.97%		$0.07$0.0629,250 shs$37.66 million
03/08/2024$0.07$0.07
+0.60%		$0.07$0.079,051 shs$38.06 million
03/07/2024$0.07$0.07
-1.18%		$0.07$0.0676,108 shs$37.83 million
03/06/2024$0.07$0.07
+4.31%		$0.07$0.06120,975 shs$36.70 million
03/05/2024$0.07$0.07$0.07$0.0669,008 shs$36.70 million
03/04/2024$0.07$0.07
-2.29%		$0.07$0.06105,483 shs$36.70 million
03/01/2024$0.07$0.07
-5.00%		$0.07$0.07157,341 shs$37.55 million
02/29/2024$0.07$0.07
-3.05%		$0.07$0.07171,106 shs$39.52 million
02/28/2024$0.07$0.07
+2.41%		$0.07$0.073,000 shs$40.77 million
02/27/2024$0.07$0.07
+0.86%		$0.07$0.074,000 shs$39.51 million
02/26/2024$0.06$0.07
+7.70%		$0.07$0.06326,392 shs$39.17 million
02/23/2024$0.06$0.06
+4.68%		$0.07$0.06107,630 shs$36.37 million
02/22/2024$0.06$0.06$0.06$0.0672,884 shs$34.74 million
02/21/2024$0.06$0.06
+2.99%		$0.06$0.0678,810 shs$34.74 million
02/20/2024$0.06$0.06
-4.29%		$0.06$0.06114,354 shs$33.73 million
02/19/2024$0.06$0.06
+0.08%		$0.06$0.0616,000 shs$35.25 million
02/16/2024$0.06$0.06
-0.35%		$0.06$0.0616,049 shs$35.25 million
02/15/2024$0.06$0.06
+4.68%		$0.06$0.0697,941 shs$35.37 million
02/14/2024$0.06$0.06
-2.43%		$0.06$0.0693,763 shs$33.79 million
02/13/2024$0.06$0.06
-2.52%		$0.06$0.06146,164 shs$34.63 million
02/12/2024$0.07$0.06
-2.46%		$0.07$0.06136,324 shs$35.53 million
02/09/2024$0.07$0.07
-3.70%		$0.07$0.07217,355 shs$36.42 million
02/08/2024$0.07$0.07
+2.27%		$0.07$0.0762,694 shs$37.83 million
02/07/2024$0.07$0.07
+1.23%		$0.07$0.0753,421 shs$36.98 million

Related Companies:
This page (OTCMKTS:AVLNF) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
AI “wealth window” is closing June 25th
Paradigm Press