AVL.TO - Avalon Advanced Materials Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20190.04500.04500.04500.04500.045074,625
Nov 18, 20190.05000.05000.05000.05000.0500486,200
Nov 15, 20190.05000.06000.05000.05000.0500379,900
Nov 14, 20190.05000.06000.05000.05000.0500350,900
Nov 13, 20190.06000.06000.05000.05000.050072,500
Nov 12, 20190.06000.06000.05000.06000.0600200,800
Nov 11, 20190.06000.06000.05000.06000.060069,700
Nov 08, 20190.06000.06000.05000.06000.060028,700
Nov 07, 20190.06000.06000.06000.06000.0600114,000
Nov 06, 20190.06000.06000.06000.06000.060044,000
Nov 05, 20190.06000.06000.06000.06000.0600418,300
Nov 04, 20190.06000.06000.06000.06000.0600221,000
Nov 01, 20190.06000.06000.05000.06000.0600722,100
Oct 31, 20190.06000.06000.06000.06000.0600460,500
Oct 30, 20190.06000.07000.06000.06000.06001,666,700
Oct 29, 20190.06000.06000.05000.06000.0600166,000
Oct 28, 20190.05000.06000.05000.05000.0500498,000
Oct 25, 20190.06000.06000.06000.06000.0600115,200
Oct 24, 20190.05000.06000.05000.06000.06001,714,500
Oct 23, 20190.05000.05000.05000.05000.0500375,500
Oct 22, 20190.05000.05000.05000.05000.050067,100
Oct 21, 20190.05000.05000.05000.05000.050034,000
Oct 18, 20190.05000.05000.05000.05000.0500413,500
Oct 17, 20190.04000.05000.04000.04000.0400197,300
Oct 16, 20190.05000.05000.04000.05000.0500114,300
Oct 15, 20190.05000.05000.05000.05000.0500560,400
Oct 11, 20190.04000.05000.04000.04000.0400333,000
Oct 10, 20190.05000.05000.05000.05000.050019,000
Oct 09, 20190.04000.05000.04000.04000.0400510,000
Oct 08, 20190.04000.05000.04000.04000.0400105,000
Oct 07, 20190.04000.05000.04000.05000.050097,000
Oct 04, 20190.05000.05000.04000.05000.0500270,900
Oct 03, 20190.05000.05000.04000.05000.0500474,700
Oct 02, 20190.04000.05000.04000.04000.0400467,500
Oct 01, 20190.05000.05000.05000.05000.0500240,100
Sep 30, 20190.05000.05000.05000.05000.05001,263,800
Sep 27, 20190.05000.05000.05000.05000.0500526,500
Sep 26, 20190.05000.05000.05000.05000.0500136,000
Sep 25, 20190.06000.06000.05000.05000.050079,300
Sep 24, 20190.06000.06000.05000.05000.0500227,500
Sep 23, 20190.05000.05000.05000.05000.0500379,200
Sep 20, 20190.05000.06000.05000.05000.0500422,700
Sep 19, 20190.05000.06000.05000.05000.0500351,000
Sep 18, 20190.05000.05000.05000.05000.0500404,100
Sep 17, 20190.05000.06000.05000.05000.0500480,900
Sep 16, 20190.05000.05000.05000.05000.0500143,800
Sep 13, 20190.05000.06000.05000.05000.0500133,000
Sep 12, 20190.06000.06000.05000.06000.0600471,400
Sep 11, 20190.06000.06000.06000.06000.0600296,000
Sep 10, 20190.05000.06000.05000.06000.0600595,000
Sep 09, 20190.05000.06000.05000.05000.0500305,800
Sep 06, 20190.05000.06000.05000.05000.05001,041,400
Sep 05, 20190.05000.05000.05000.05000.0500362,000
Sep 04, 20190.05000.05000.05000.05000.0500341,100
Sep 03, 20190.05000.06000.05000.05000.0500330,000
Aug 30, 20190.05000.06000.05000.05000.0500928,000
Aug 29, 20190.05000.06000.05000.05000.0500316,100
Aug 28, 20190.05000.05000.05000.05000.0500442,300
Aug 27, 20190.05000.06000.05000.05000.0500523,200
Aug 26, 20190.05000.06000.05000.05000.0500508,000
Aug 23, 20190.05000.06000.05000.05000.0500336,500
Aug 22, 20190.05000.06000.05000.05000.0500453,200
Aug 21, 20190.05000.06000.05000.05000.0500182,300
Aug 20, 20190.05000.06000.05000.05000.0500380,000
Aug 19, 20190.05000.06000.05000.05000.05001,452,000
Aug 16, 20190.06000.06000.05000.06000.0600590,400
Aug 15, 20190.06000.06000.05000.05000.0500632,900
Aug 14, 20190.06000.06000.06000.06000.0600237,000
Aug 13, 20190.06000.07000.06000.06000.0600793,200
Aug 12, 20190.07000.07000.06000.06000.06001,144,300
Aug 09, 20190.06000.07000.06000.06000.0600482,600
Aug 08, 20190.07000.07000.06000.06000.0600191,500
Aug 07, 20190.07000.07000.06000.06000.0600269,300
Aug 06, 20190.07000.07000.06000.06000.0600433,900
Aug 02, 20190.07000.08000.07000.07000.0700892,600
Aug 01, 20190.06000.08000.06000.07000.07001,227,600
Jul 31, 20190.06000.06000.06000.06000.0600159,300
Jul 30, 20190.06000.06000.06000.06000.0600282,900
Jul 29, 20190.06000.06000.06000.06000.0600259,000
Jul 26, 20190.07000.07000.06000.06000.0600401,000
Jul 25, 20190.06000.06000.06000.06000.0600380,500
Jul 24, 20190.06000.07000.06000.06000.0600725,500
Jul 23, 20190.07000.07000.06000.06000.0600391,000
Jul 22, 20190.07000.07000.07000.07000.0700573,900
Jul 19, 20190.06000.07000.06000.07000.0700318,000
Jul 18, 20190.07000.07000.06000.06000.06001,135,100
Jul 17, 20190.07000.07000.07000.07000.0700387,300
Jul 16, 20190.07000.07000.07000.07000.0700301,300
Jul 15, 20190.07000.07000.07000.07000.0700365,400
Jul 12, 20190.07000.07000.07000.07000.0700432,300
Jul 11, 20190.07000.08000.07000.07000.07001,164,900
Jul 10, 20190.08000.08000.07000.07000.07001,147,500
Jul 09, 20190.08000.08000.08000.08000.0800722,700
Jul 08, 20190.08000.08000.08000.08000.080031,700
Jul 05, 20190.08000.08000.08000.08000.0800150,100
Jul 04, 20190.08000.09000.08000.09000.090058,600
Jul 03, 20190.08000.09000.08000.09000.0900381,400
Jul 02, 20190.08000.08000.08000.08000.0800678,400
Jun 28, 20190.08000.09000.08000.08000.0800273,800
Jun 27, 20190.08000.08000.08000.08000.0800474,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...