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 |
| Feb 21, 2024 | $0.0618 | $0.0620 | $0.0595 | $0.0620 | 78 810 |
| Feb 20, 2024 | $0.0620 | $0.0630 | $0.0587 | $0.0602 | 114 354 |
| Feb 16, 2024 | $0.0633 | $0.0633 | $0.0629 | $0.0629 | 12 049 |
| Feb 15, 2024 | $0.0621 | $0.0640 | $0.0603 | $0.0631 | 97 941 |
| Feb 14, 2024 | $0.0620 | $0.0632 | $0.0603 | $0.0603 | 93 763 |
| Feb 13, 2024 | $0.0566 | $0.0642 | $0.0566 | $0.0618 | 147 264 |
| Feb 12, 2024 | $0.0603 | $0.0662 | $0.0603 | $0.0634 | 136 324 |
| Feb 09, 2024 | $0.0666 | $0.0674 | $0.0650 | $0.0650 | 219 355 |
| Feb 08, 2024 | $0.0650 | $0.0675 | $0.0650 | $0.0675 | 62 694 |
| Feb 07, 2024 | $0.0650 | $0.0680 | $0.0650 | $0.0660 | 53 421 |
| Feb 06, 2024 | $0.0679 | $0.0679 | $0.0651 | $0.0652 | 137 444 |
| Feb 05, 2024 | $0.0650 | $0.0691 | $0.0649 | $0.0689 | 58 055 |
| Feb 02, 2024 | $0.0706 | $0.0706 | $0.0655 | $0.0673 | 170 939 |
| Feb 01, 2024 | $0.0688 | $0.0710 | $0.0688 | $0.0707 | 42 521 |
| Jan 31, 2024 | $0.0709 | $0.0713 | $0.0702 | $0.0707 | 12 483 |
| Jan 30, 2024 | $0.0700 | $0.0712 | $0.0700 | $0.0712 | 128 905 |
| Jan 29, 2024 | $0.0695 | $0.0716 | $0.0695 | $0.0703 | 47 108 |
| Jan 26, 2024 | $0.0700 | $0.0727 | $0.0700 | $0.0702 | 296 410 |
| Jan 25, 2024 | $0.0726 | $0.0726 | $0.0710 | $0.0720 | 80 762 |
| Jan 24, 2024 | $0.0800 | $0.0800 | $0.0700 | $0.0712 | 42 225 |
| Jan 23, 2024 | $0.0730 | $0.0749 | $0.0714 | $0.0714 | 57 400 |
| Jan 22, 2024 | $0.0741 | $0.0742 | $0.0730 | $0.0741 | 36 435 |
| Jan 19, 2024 | $0.0700 | $0.0747 | $0.0700 | $0.0730 | 224 849 |
| Jan 18, 2024 | $0.0748 | $0.0761 | $0.0731 | $0.0731 | 213 535 |
| Jan 17, 2024 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | 1 000 |
