Free Trial

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

C$0.08
+0.01 (+14.29%)
(As of 07/23/2024 ET)

Avalon Advanced Materials Stock Price Performance

5 Day
Performance
+33.33%
1 Month
Performance
+45.45%
3 Month
Performance
+6.67%
6 Month
Performance
-15.79%
Year-To-Date
Performance
-15.79%
1 Year
Performance
-51.52%
Receive AVL 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

AVL Stock Chart for Wednesday, July, 24, 2024

Avalon Advanced Materials Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/23/2024C$0.07C$0.08
+23.08%
C$0.08C$0.07983,019 shsC$45.19 million
07/22/2024C$0.06C$0.07
+8.33%
C$0.07C$0.06215,351 shsC$36.72 million
07/19/2024C$0.06C$0.06C$0.07C$0.06172,401 shsC$33.89 million
07/18/2024C$0.06C$0.06C$0.07C$0.06172,401 shsC$33.89 million
07/17/2024C$0.06C$0.06C$0.06C$0.06251,659 shsC$33.89 million
07/16/2024C$0.06C$0.06C$0.06C$0.06312,000 shsC$33.89 million
07/15/2024C$0.06C$0.06C$0.06C$0.06171,539 shsC$33.89 million
07/12/2024C$0.06C$0.06
+9.09%
C$0.06C$0.06107,000 shsC$33.89 million
07/11/2024C$0.06C$0.06C$0.06C$0.0670,000 shsC$31.07 million
07/10/2024C$0.06C$0.06C$0.06C$0.062,045 shsC$31.07 million
07/09/2024C$0.06C$0.06C$0.06C$0.0669,050 shsC$31.07 million
07/08/2024C$0.06C$0.06
-8.33%
C$0.06C$0.065,350 shsC$31.07 million
07/05/2024C$0.06C$0.06C$0.06C$0.0537,066 shsC$31.07 million
07/04/2024C$0.06C$0.06
-8.33%
C$0.06C$0.0669,304 shsC$31.07 million
07/03/2024C$0.06C$0.06
+9.09%
C$0.06C$0.0665,180 shsC$33.89 million
07/02/2024C$0.06C$0.06C$0.06C$0.06413,778 shsC$31.07 million
07/01/2024C$0.06C$0.06C$0.06C$0.0643,423 shsC$31.07 million
06/28/2024C$0.06C$0.06C$0.06C$0.0643,423 shsC$31.07 million
06/27/2024C$0.05C$0.06
+10.00%
C$0.06C$0.06135,000 shsC$31.07 million
06/26/2024C$0.06C$0.05
-9.09%
C$0.06C$0.05449,072 shsC$28.24 million
06/25/2024C$0.06C$0.06C$0.06C$0.063,455 shsC$31.07 million
06/24/2024C$0.06C$0.06C$0.06C$0.0692,250 shsC$31.07 million
06/21/2024C$0.06C$0.06C$0.06C$0.06231,313 shsC$31.07 million
06/20/2024C$0.06C$0.06C$0.06C$0.0647,131 shsC$31.07 million
06/19/2024C$0.06C$0.06C$0.06C$0.06272,845 shsC$31.07 million
06/18/2024C$0.06C$0.06
-8.33%
C$0.06C$0.0644,101 shsC$31.07 million
06/17/2024C$0.06C$0.06C$0.06C$0.06522,560 shsC$33.89 million
06/14/2024C$0.06C$0.06C$0.06C$0.06333,181 shsC$33.89 million
06/13/2024C$0.06C$0.06C$0.07C$0.0655,500 shsC$33.89 million
06/12/2024C$0.06C$0.06C$0.07C$0.069,150 shsC$33.89 million
06/11/2024C$0.07C$0.06
-7.69%
C$0.07C$0.06403,452 shsC$33.89 million
06/10/2024C$0.06C$0.07
+8.33%
C$0.07C$0.06179,600 shsC$36.72 million
06/07/2024C$0.06C$0.06C$0.06C$0.06380,635 shsC$33.89 million
06/06/2024C$0.07C$0.06
-7.69%
C$0.07C$0.0659,970 shsC$33.89 million
06/05/2024C$0.07C$0.07C$0.07C$0.06123,730 shsC$36.72 million
06/04/2024C$0.07C$0.07C$0.07C$0.0636,875 shsC$36.72 million
06/03/2024C$0.07C$0.07C$0.07C$0.06307,844 shsC$36.72 million
05/31/2024C$0.07C$0.07C$0.07C$0.0725,292 shsC$36.72 million
05/30/2024C$0.07C$0.07C$0.07C$0.0791,575 shsC$36.72 million
05/29/2024C$0.07C$0.07C$0.07C$0.07610,570 shsC$36.72 million
J.P. Morgan’s DIRE Warning (Ad)

When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal warns, "America's bonds are getting harder to sell."

Click here to see why Wall Street is in PANIC mode >>>
05/28/2024C$0.07C$0.07C$0.07C$0.07610,570 shsC$36.72 million
05/27/2024C$0.07C$0.07C$0.07C$0.07451,468 shsC$36.72 million
05/24/2024C$0.07C$0.07C$0.07C$0.07117,500 shsC$36.72 million
05/23/2024C$0.07C$0.07
-7.14%
C$0.07C$0.07139,578 shsC$36.72 million
05/22/2024C$0.07C$0.07
+7.69%
C$0.07C$0.0775,450 shsC$39.54 million
05/21/2024C$0.07C$0.07C$0.07C$0.07141,251 shsC$36.72 million
05/20/2024C$0.07C$0.07C$0.07C$0.0763,857 shsC$36.72 million
05/17/2024C$0.07C$0.07
-7.14%
C$0.07C$0.0763,857 shsC$36.72 million
05/16/2024C$0.07C$0.07
+7.69%
C$0.07C$0.07315,500 shsC$39.54 million
05/15/2024C$0.07C$0.07C$0.07C$0.07114,000 shsC$36.72 million
05/14/2024C$0.07C$0.07
-7.14%
C$0.07C$0.0759,800 shsC$36.72 million
05/13/2024C$0.07C$0.07
+7.69%
C$0.07C$0.07203,499 shsC$39.54 million
05/10/2024C$0.07C$0.07C$0.07C$0.0726,050 shsC$36.72 million
05/09/2024C$0.07C$0.07
-7.14%
C$0.07C$0.07121,075 shsC$36.72 million
05/08/2024C$0.07C$0.07
+7.69%
C$0.07C$0.07240,942 shsC$39.54 million
05/07/2024C$0.07C$0.07
-7.14%
C$0.07C$0.061.24 million shsC$36.42 million
05/06/2024C$0.07C$0.07C$0.07C$0.07453,176 shsC$39.23 million
05/03/2024C$0.07C$0.07C$0.08C$0.07119,805 shsC$39.23 million
05/02/2024C$0.07C$0.07C$0.07C$0.07205,500 shsC$39.23 million
05/01/2024C$0.08C$0.07
-6.67%
C$0.07C$0.0751,022 shsC$39.23 million
04/30/2024C$0.08C$0.08C$0.08C$0.0792,000 shsC$42.03 million
04/29/2024C$0.08C$0.08C$0.08C$0.08341,335 shsC$42.03 million
04/26/2024C$0.08C$0.08
-6.25%
C$0.08C$0.07710,523 shsC$42.03 million
04/25/2024C$0.08C$0.08
+6.67%
C$0.08C$0.0896,727 shsC$44.83 million
04/24/2024C$0.08C$0.08C$0.08C$0.0751,000 shsC$42.03 million
04/23/2024C$0.08C$0.08
-6.25%
C$0.08C$0.07125,751 shsC$42.03 million

This page (TSE:AVL) was last updated on 7/24/2024 by MarketBeat.com Staff

From Our Partners