AVL

Avalon Advanced Materials Historical Data - AVL

Stock Name Stock Symbol Market Stock Type
Avalon Advanced Materials Inc AVL Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 0.115 14:28:04
Open Price Low Price High Price Close Price Previous Close
0.115 0.115 0.12 0.115
more quote information »

AVL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1150.1250.110.1175597346,0790.000.0%
1 Month0.130.1350.110.1234991348,930-0.015-11.54%
3 Months0.1450.1850.110.1415454455,161-0.03-20.69%
6 Months0.130.1850.100.1328984410,196-0.015-11.54%
1 Year0.1050.2350.100.1482293462,3510.019.52%
3 Years0.0450.3550.0250.1376871558,0940.07155.56%
5 Years0.1250.3550.0250.1201943509,772-0.01-8.0%

AVL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 0.115 0.00 0.0% 0.115 0.115 0.115 0
Nov 30 2022 0.115 0.00 0.0% 0.12 0.12 0.11 423,850
Nov 29 2022 0.115 -0.005 -4.17% 0.12 0.12 0.115 601,065
Nov 28 2022 0.12 -0.005 -4.0% 0.12 0.12 0.115 301,206
Nov 25 2022 0.125 0.005 4.17% 0.12 0.125 0.12 180,365
Nov 25 2022 0.12 0.00 0.0% 0.12 0.12 0.12 0
Nov 24 2022 0.12 0.00 0.0% 0.115 0.125 0.115 223,910
Nov 23 2022 0.12 0.00 0.0% 0.12 0.12 0.115 246,349
Nov 22 2022 0.12 0.005 4.35% 0.12 0.12 0.115 554,803
Nov 21 2022 0.115 -0.01 -8.0% 0.125 0.125 0.115 475,960
Nov 18 2022 0.125 0.005 4.17% 0.125 0.125 0.12 237,200
Nov 17 2022 0.12 -0.005 -4.0% 0.125 0.125 0.12 56,741
Nov 16 2022 0.125 0.00 0.0% 0.125 0.125 0.12 156,062
Nov 15 2022 0.125 -0.005 -3.85% 0.13 0.13 0.12 480,450
Nov 14 2022 0.13 0.00 0.0% 0.13 0.13 0.125 156,735
Nov 11 2022 0.13 0.01 8.33% 0.125 0.13 0.125 375,061
Nov 10 2022 0.12 -0.005 -4.0% 0.125 0.13 0.12 450,234
Nov 09 2022 0.125 -0.005 -3.85% 0.125 0.13 0.125 211,090
Nov 08 2022 0.13 0.00 0.0% 0.13 0.135 0.125 486,191
Nov 07 2022 0.13 -0.005 -3.7% 0.135 0.135 0.13 704,326
Nov 04 2022 0.135 0.005 3.85% 0.13 0.135 0.13 360,855
Nov 03 2022 0.13 -0.005 -3.7% 0.13 0.135 0.13 296,147
Nov 02 2022 0.135 0.00 0.0% 0.13 0.14 0.13 456,948
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 ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221202 03:51:49