U.S. Markets open in 6 hrs 16 mins

Avalon Advanced Materials Inc. (AVL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.1350+0.0100 (+8.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 2021------
Jul 28, 20210.13000.14000.13000.14000.1400212,600
Jul 27, 20210.13000.13000.12000.13000.1300160,600
Jul 26, 20210.13000.14000.12000.14000.140045,300
Jul 23, 20210.13000.14000.13000.13000.1300148,800
Jul 22, 20210.13000.14000.13000.14000.140098,000
Jul 21, 20210.12000.13000.12000.13000.1300704,000
Jul 20, 20210.11000.12000.11000.12000.1200418,900
Jul 19, 20210.12000.12000.11000.12000.1200266,600
Jul 16, 20210.13000.13000.12000.12000.1200111,200
Jul 15, 20210.13000.13000.12000.13000.1300267,000
Jul 14, 20210.14000.14000.13000.13000.1300348,700
Jul 13, 20210.14000.14000.13000.14000.1400357,900
Jul 12, 20210.14000.14000.14000.14000.1400199,500
Jul 09, 20210.14000.14000.14000.14000.1400194,300
Jul 08, 20210.14000.14000.14000.14000.1400215,200
Jul 07, 20210.15000.15000.13000.14000.1400709,500
Jul 06, 20210.15000.16000.14000.15000.1500132,100
Jul 05, 20210.15000.15000.15000.15000.1500107,200
Jul 02, 20210.15000.17000.15000.15000.1500317,400
Jun 30, 20210.16000.16000.15000.16000.1600160,200
Jun 29, 20210.16000.16000.15000.16000.1600103,300
Jun 28, 20210.15000.16000.15000.15000.1500350,400
Jun 25, 20210.16000.16000.15000.15000.150059,000
Jun 24, 20210.16000.16000.15000.16000.1600377,100
Jun 23, 20210.16000.16000.16000.16000.1600307,800
Jun 22, 20210.16000.17000.16000.16000.1600206,100
Jun 21, 20210.16000.17000.16000.16000.1600586,700
Jun 18, 20210.16000.17000.16000.16000.1600138,900
Jun 17, 20210.16000.17000.15000.17000.1700354,500
Jun 16, 20210.17000.17000.16000.16000.1600453,000
Jun 15, 20210.17000.17000.16000.17000.1700148,400
Jun 14, 20210.17000.18000.17000.17000.1700220,800
Jun 11, 20210.17000.17000.17000.17000.1700125,100
Jun 10, 20210.17000.17000.16000.17000.1700626,400
Jun 09, 20210.18000.18000.17000.17000.170082,100
Jun 08, 20210.17000.17000.17000.17000.170074,100
Jun 07, 20210.18000.18000.17000.17000.1700215,400
Jun 04, 20210.19000.19000.18000.18000.1800180,500
Jun 03, 20210.18000.19000.18000.18000.1800256,900
Jun 02, 20210.19000.20000.18000.18000.1800223,100
Jun 01, 20210.19000.20000.18000.19000.1900147,600
May 31, 20210.18000.20000.18000.20000.2000157,800
May 28, 20210.18000.19000.17000.19000.1900623,600
May 27, 20210.16000.18000.16000.18000.1800685,200
May 26, 20210.16000.17000.16000.16000.1600216,400
May 25, 20210.17000.17000.16000.16000.1600109,900
May 21, 20210.17000.17000.16000.16000.1600102,300
May 20, 20210.18000.18000.16000.16000.1600300,500
May 19, 20210.16000.17000.16000.16000.1600188,200
May 18, 20210.17000.17000.16000.17000.170028,100
May 17, 20210.17000.17000.16000.16000.1600109,400
May 14, 20210.16000.17000.16000.16000.1600153,900
May 13, 20210.16000.17000.16000.16000.1600415,600
May 12, 20210.17000.18000.17000.17000.1700229,700
May 11, 20210.17000.17000.16000.17000.1700228,600
May 10, 20210.16000.17000.15000.17000.1700496,600
May 07, 20210.15000.16000.14000.14000.1400725,800
May 06, 20210.17000.17000.15000.15000.1500668,200
May 05, 20210.17000.17000.16000.16000.1600431,600
May 04, 20210.18000.18000.17000.17000.1700254,600
May 03, 20210.18000.18000.17000.18000.1800477,100
Apr 30, 20210.18000.19000.18000.18000.1800149,600
Apr 29, 20210.19000.19000.18000.19000.1900240,100
Apr 28, 20210.20000.21000.19000.19000.1900364,900
Apr 27, 20210.20000.21000.20000.20000.2000450,500
Apr 26, 20210.18000.20000.18000.20000.2000723,600
Apr 23, 20210.18000.18000.18000.18000.1800365,200
Apr 22, 20210.18000.19000.18000.18000.1800239,900
Apr 21, 20210.18000.19000.18000.18000.1800383,000
Apr 20, 20210.19000.19000.18000.18000.1800157,500
Apr 19, 20210.18000.19000.17000.19000.1900316,000
Apr 16, 20210.18000.18000.18000.18000.1800328,000
Apr 15, 20210.18000.19000.18000.18000.1800257,700
Apr 14, 20210.18000.19000.18000.18000.1800364,400
Apr 13, 20210.20000.20000.18000.18000.1800662,100
Apr 12, 20210.21000.21000.19000.19000.1900888,100
Apr 09, 20210.21000.21000.20000.20000.2000260,700
Apr 08, 20210.22000.22000.20000.21000.2100205,000
Apr 07, 20210.23000.23000.20000.21000.2100508,600
Apr 06, 20210.22000.23000.22000.22000.2200231,200
Apr 05, 20210.22000.23000.21000.22000.2200460,700
Apr 01, 20210.22000.22000.20000.20000.2000465,600
Mar 31, 20210.19000.23000.19000.22000.2200611,100
Mar 30, 20210.22000.22000.19000.20000.2000284,300
Mar 29, 20210.21000.22000.19000.20000.2000342,100
Mar 26, 20210.20000.21000.19000.21000.2100205,500
Mar 25, 20210.23000.23000.18000.20000.20001,069,500
Mar 24, 20210.21000.22000.21000.22000.2200167,400
Mar 23, 20210.24000.24000.21000.22000.2200758,200
Mar 22, 20210.24000.25000.23000.24000.2400632,300
Mar 19, 20210.24000.25000.22000.23000.2300448,400
Mar 18, 20210.27000.27000.23000.23000.2300415,400
Mar 17, 20210.26000.28000.25000.26000.2600265,400
Mar 16, 20210.26000.30000.25000.27000.2700594,700
Mar 15, 20210.21000.26000.21000.25000.2500578,400
Mar 12, 20210.22000.22000.21000.21000.2100361,200
Mar 11, 20210.21000.23000.21000.21000.2100481,400
Mar 10, 20210.23000.23000.20000.21000.2100394,200
Mar 09, 20210.21000.23000.21000.21000.2100638,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...