OTCMKTS:AVLNF
Avalon Advanced Materials Inc Stock Price (Quote)
$0.0532
+0.0010 (+1.82%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0509 | $0.0612 | Thursday, 2nd May 2024 AVLNF stock ended at $0.0532. This is 1.82% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 8.24% from a day low at $0.0510 to a day high of $0.0552. |
| 90 days | $0.0509 | $0.0729 | |
| 52 weeks | $0.0509 | $0.130 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | $0.0671 | $0.0671 | $0.0581 | $0.0607 | 36 994 |
| Mar 26, 2024 | $0.0617 | $0.0643 | $0.0599 | $0.0630 | 90 242 |
| Mar 25, 2024 | $0.0607 | $0.0627 | $0.0590 | $0.0599 | 48 947 |
| Mar 22, 2024 | $0.0623 | $0.0632 | $0.0605 | $0.0632 | 31 350 |
| Mar 21, 2024 | $0.0627 | $0.0630 | $0.0600 | $0.0600 | 70 050 |
| Mar 20, 2024 | $0.0618 | $0.0621 | $0.0618 | $0.0621 | 19 952 |
| Mar 19, 2024 | $0.0671 | $0.0671 | $0.0618 | $0.0628 | 110 929 |
| Mar 18, 2024 | $0.0645 | $0.0671 | $0.0621 | $0.0671 | 98 918 |
| Mar 15, 2024 | $0.0641 | $0.0646 | $0.0619 | $0.0646 | 9 380 |
| Mar 14, 2024 | $0.0639 | $0.0649 | $0.0619 | $0.0646 | 85 144 |
| Mar 13, 2024 | $0.0670 | $0.0670 | $0.0630 | $0.0664 | 10 567 |
| Mar 12, 2024 | $0.0671 | $0.0671 | $0.0640 | $0.0640 | 20 933 |
| Mar 11, 2024 | $0.0667 | $0.0671 | $0.0635 | $0.0667 | 29 250 |
| Mar 08, 2024 | $0.0673 | $0.0674 | $0.0656 | $0.0674 | 7 051 |
| Mar 07, 2024 | $0.0636 | $0.0674 | $0.0636 | $0.0670 | 76 108 |
| Mar 06, 2024 | $0.0623 | $0.0697 | $0.0623 | $0.0678 | 120 975 |
| Mar 05, 2024 | $0.0637 | $0.0656 | $0.0637 | $0.0650 | 69 008 |
| Mar 04, 2024 | $0.0682 | $0.0705 | $0.0645 | $0.0650 | 105 483 |
| Mar 01, 2024 | $0.0720 | $0.0729 | $0.0665 | $0.0665 | 157 341 |
| Feb 29, 2024 | $0.0722 | $0.0727 | $0.0700 | $0.0700 | 171 106 |
| Feb 28, 2024 | $0.0721 | $0.0722 | $0.0721 | $0.0722 | 3 000 |
| Feb 27, 2024 | $0.0726 | $0.0726 | $0.0705 | $0.0705 | 4 960 |
| Feb 26, 2024 | $0.0663 | $0.0715 | $0.0647 | $0.0699 | 306 892 |
| Feb 23, 2024 | $0.0570 | $0.0652 | $0.0570 | $0.0649 | 107 630 |
| Feb 22, 2024 | $0.0625 | $0.0634 | $0.0617 | $0.0620 | 72 884 |
