Avalon Advanced Materials Inc. (AVLNF)
OTCMKTS
· Delayed Price · Currency is USD
0.0447
-0.0001 (-0.22%)
Dec 5, 2025, 3:12 PM EST
Avalon Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -0.22% | 241,001 |
| Dec 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 12.00% | 404,733 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.31% | 693,751 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.34% | 79,987 |
| Dec 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.28% | 504,569 |
| Nov 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 11.17% | 75,909 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.36% | 535,750 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.51% | 518,684 |
| Nov 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.53% | 582,627 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.81% | 434,710 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.49% | 920,234 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 596,328 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.80% | 811,032 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.66% | 292,540 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.06% | 344,977 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.77% | 310,000 |
| Nov 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.11% | 844,067 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | 521,798 |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 783,303 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 126,595 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.03% | 305,996 |
| Nov 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -1.72% | 692,984 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.13% | 844,561 |
| Nov 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -2.04% | 457,025 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.61% | 491,900 |
| Oct 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.64% | 1,004,583 |
| Oct 29, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.57% | 1,003,815 |
| Oct 28, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -3.23% | 660,098 |
| Oct 27, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 0.96% | 957,372 |
| Oct 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.99% | 2,076,718 |
| Oct 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -2.15% | 369,787 |
| Oct 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.92% | 1,260,006 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.93% | 1,130,711 |
| Oct 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 14.21% | 1,133,679 |
| Oct 17, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -11.94% | 1,276,456 |
| Oct 16, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 5.69% | 1,948,859 |
| Oct 15, 2025 | 0.08 | 0.10 | 0.06 | 0.07 | 0.07 | -29.96% | 3,439,890 |
| Oct 14, 2025 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | -27.50% | 5,838,743 |
| Oct 13, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 37.19% | 5,049,470 |
| Oct 10, 2025 | 0.07 | 0.11 | 0.05 | 0.09 | 0.09 | 82.94% | 6,391,821 |
| Oct 9, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 43.66% | 2,757,381 |
| Oct 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.39% | 782,329 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 3.15% | 646,639 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.68% | 651,894 |
| Oct 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.86% | 1,056,525 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.83% | 180,490 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.96% | 891,150 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.36% | 117,868 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.11% | 128,963 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.21% | 266,416 |