OTCMKTS:AVLNF
Avalon Advanced Materials Inc Stock Price (Quote)
$0.0586
+0.0012 (+2.09%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0515 | $0.0671 | Friday, 19th Apr 2024 AVLNF stock ended at $0.0586. This is 2.09% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.55% from a day low at $0.0550 to a day high of $0.0586. |
| 90 days | $0.0515 | $0.0800 | |
| 52 weeks | $0.0515 | $0.130 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $0.0565 | $0.0586 | $0.0550 | $0.0586 | 49 158 |
| 2024-04-18 | $0.0597 | $0.0597 | $0.0540 | $0.0574 | 72 381 |
| 2024-04-17 | $0.0564 | $0.0591 | $0.0542 | $0.0589 | 57 447 |
| 2024-04-16 | $0.0551 | $0.0583 | $0.0515 | $0.0572 | 133 540 |
| 2024-04-15 | $0.0570 | $0.0592 | $0.0551 | $0.0585 | 48 286 |
| 2024-04-12 | $0.0551 | $0.0589 | $0.0551 | $0.0589 | 134 508 |
| 2024-04-11 | $0.0579 | $0.0589 | $0.0551 | $0.0570 | 93 900 |
| 2024-04-10 | $0.0561 | $0.0590 | $0.0553 | $0.0553 | 20 118 |
| 2024-04-09 | $0.0576 | $0.0576 | $0.0552 | $0.0571 | 20 024 |
| 2024-04-08 | $0.0539 | $0.0588 | $0.0538 | $0.0567 | 442 780 |
| 2024-04-05 | $0.0610 | $0.0610 | $0.0582 | $0.0590 | 44 473 |
| 2024-04-04 | $0.0588 | $0.0612 | $0.0580 | $0.0591 | 600 240 |
| 2024-04-03 | $0.0560 | $0.0596 | $0.0560 | $0.0591 | 136 942 |
| 2024-04-02 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | 1 529 |
| 2024-04-01 | $0.0577 | $0.0608 | $0.0577 | $0.0583 | 105 189 |
| 2024-03-28 | $0.0541 | $0.0671 | $0.0541 | $0.0578 | 258 834 |
| 2024-03-27 | $0.0671 | $0.0671 | $0.0581 | $0.0607 | 36 994 |
| 2024-03-26 | $0.0617 | $0.0643 | $0.0599 | $0.0630 | 90 242 |
| 2024-03-25 | $0.0607 | $0.0627 | $0.0590 | $0.0599 | 48 947 |
| 2024-03-22 | $0.0623 | $0.0632 | $0.0605 | $0.0632 | 31 350 |
| 2024-03-21 | $0.0627 | $0.0630 | $0.0600 | $0.0600 | 70 050 |
| 2024-03-20 | $0.0618 | $0.0621 | $0.0618 | $0.0621 | 19 952 |
| 2024-03-19 | $0.0671 | $0.0671 | $0.0618 | $0.0628 | 110 929 |
| 2024-03-18 | $0.0645 | $0.0671 | $0.0621 | $0.0671 | 98 918 |
| 2024-03-15 | $0.0641 | $0.0646 | $0.0619 | $0.0646 | 9 380 |
