Avalon Advanced Materials Inc. AVL
TSX · Canada · Non-Energy Minerals
CAD 6.76+0.14 (+2.11%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 6.76 | +2.11% | CAD 6.57 | CAD 6.87 | CAD 6.30 | 12.92K |
| 2026-10-01 | CAD 6.62 | -1.34% | CAD 6.92 | CAD 7.00 | CAD 6.62 | 7.40K |
| 2026-09-30 | CAD 6.71 | -0.59% | CAD 6.71 | CAD 7.23 | CAD 6.71 | 24.70K |
| 2026-09-29 | CAD 6.75 | -7.53% | CAD 7.38 | CAD 7.38 | CAD 6.65 | 32.50K |
| 2026-09-28 | CAD 7.30 | -2.54% | CAD 7.25 | CAD 7.53 | CAD 7.15 | 58.50K |
| 2026-09-25 | CAD 7.49 | -4.22% | CAD 7.95 | CAD 7.95 | CAD 7.26 | 18.10K |
| 2026-09-24 | CAD 7.82 | -9.07% | CAD 8.66 | CAD 8.66 | CAD 7.77 | 45.80K |
| 2026-09-23 | CAD 8.60 | -2.49% | CAD 8.81 | CAD 8.85 | CAD 8.55 | 34.60K |
| 2026-09-22 | CAD 8.82 | +3.16% | CAD 8.65 | CAD 9.45 | CAD 8.52 | 40.60K |
| 2026-09-21 | CAD 8.55 | +3.76% | CAD 8.11 | CAD 8.87 | CAD 8.11 | 32.20K |
| 2026-09-18 | CAD 8.24 | 0.00% | CAD 8.48 | CAD 8.55 | CAD 8.23 | 16.00K |
| 2026-09-17 | CAD 8.24 | -0.72% | CAD 8.54 | CAD 8.60 | CAD 7.99 | 18.40K |
| 2026-09-16 | CAD 8.30 | +5.46% | CAD 8.10 | CAD 8.49 | CAD 7.82 | 48.30K |
| 2026-09-15 | CAD 7.87 | +2.74% | CAD 7.70 | CAD 7.90 | CAD 7.45 | 38.80K |
| 2026-09-14 | CAD 7.66 | -0.78% | CAD 7.66 | CAD 8.00 | CAD 7.43 | 26.70K |
| 2026-09-11 | CAD 7.72 | +1.58% | CAD 7.82 | CAD 8.15 | CAD 7.70 | 38.00K |
| 2026-09-10 | CAD 7.60 | -5.12% | CAD 8.74 | CAD 8.74 | CAD 7.60 | 41.40K |
| 2026-09-09 | CAD 8.01 | -1.11% | CAD 8.30 | CAD 8.41 | CAD 7.86 | 67.50K |
| 2026-09-08 | CAD 8.10 | -5.37% | CAD 8.55 | CAD 8.62 | CAD 8.10 | 42.30K |
| 2026-09-04 | CAD 8.56 | -2.39% | CAD 8.70 | CAD 9.07 | CAD 8.54 | 63.00K |
| 2026-09-03 | CAD 8.77 | -0.34% | CAD 9.11 | CAD 9.12 | CAD 8.29 | 105.30K |
| 2026-09-02 | CAD 8.80 | -0.79% | CAD 8.80 | CAD 9.76 | CAD 8.54 | 59.60K |
| 2026-09-01 | CAD 8.87 | -2.21% | CAD 9.07 | CAD 9.29 | CAD 8.62 | 72.10K |
| 2026-08-31 | CAD 9.07 | -12.37% | CAD 10.10 | CAD 10.11 | CAD 9.07 | 59.50K |
| 2026-08-28 | CAD 10.35 | -0.86% | CAD 10.79 | CAD 10.85 | CAD 9.83 | 93.60K |
| 2026-08-27 | CAD 10.44 | +8.19% | CAD 9.99 | CAD 11.00 | CAD 9.95 | 59.50K |
| 2026-08-26 | CAD 9.65 | +2.33% | CAD 9.78 | CAD 10.13 | CAD 9.27 | 63.20K |
| 2026-08-25 | CAD 9.43 | +17.73% | CAD 8.16 | CAD 10.28 | CAD 7.90 | 155.80K |
| 2026-08-24 | CAD 8.01 | -3.49% | CAD 7.88 | CAD 8.10 | CAD 7.58 | 19.50K |
| 2026-08-21 | CAD 8.30 | -29.66% | CAD 11.99 | CAD 12.95 | CAD 7.40 | 141.30K |
| 2026-08-20 | CAD 11.80 | +99.66% | CAD 5.95 | CAD 15.57 | CAD 5.91 | 251.80K |
| 2026-08-19 | CAD 5.91 | -0.51% | CAD 5.97 | CAD 5.97 | CAD 5.76 | 11.90K |
| 2026-08-18 | CAD 5.94 | +6.45% | CAD 5.60 | CAD 5.97 | CAD 5.54 | 10.80K |
| 2026-08-17 | CAD 5.58 | -2.11% | CAD 5.68 | CAD 5.80 | CAD 5.56 | 16.20K |
| 2026-08-14 | CAD 5.70 | +8.99% | CAD 5.23 | CAD 5.75 | CAD 5.19 | 16.50K |
| 2026-08-13 | CAD 5.23 | +2.95% | CAD 5.00 | CAD 5.24 | CAD 5.00 | 3.00K |
| 2026-08-12 | CAD 5.08 | 0.00% | CAD 5.06 | CAD 5.10 | CAD 4.94 | 5.50K |
| 2026-08-11 | CAD 5.08 | +0.59% | CAD 5.20 | CAD 5.27 | CAD 5.00 | 9.50K |
| 2026-08-10 | CAD 5.05 | -0.98% | CAD 5.17 | CAD 5.17 | CAD 4.95 | 9.50K |
| 2026-08-07 | CAD 5.10 | +2.62% | CAD 5.05 | CAD 5.26 | CAD 4.92 | 19.70K |
| 2026-08-06 | CAD 4.97 | -0.60% | CAD 5.01 | CAD 5.01 | CAD 4.88 | 5.10K |
| 2026-08-05 | CAD 5.00 | +5.04% | CAD 5.22 | CAD 5.22 | CAD 4.94 | 13.70K |
| 2026-08-04 | CAD 4.76 | +1.28% | CAD 4.60 | CAD 5.16 | CAD 4.52 | 33.00K |
| 2026-07-31 | CAD 4.70 | -7.84% | CAD 5.10 | CAD 5.17 | CAD 4.68 | 38.90K |
| 2026-07-30 | CAD 5.10 | -11.76% | CAD 5.75 | CAD 5.76 | CAD 5.10 | 34.50K |
| 2026-07-29 | CAD 5.78 | -2.53% | CAD 5.93 | CAD 5.95 | CAD 5.78 | 11.30K |
| 2026-07-28 | CAD 5.93 | -0.34% | CAD 5.98 | CAD 5.98 | CAD 5.90 | 6.80K |
| 2026-07-27 | CAD 5.95 | -0.83% | CAD 5.99 | CAD 5.99 | CAD 5.88 | 9.20K |
| 2026-07-24 | CAD 6.00 | +2.39% | CAD 5.94 | CAD 6.00 | CAD 5.75 | 11.20K |
| 2026-07-23 | CAD 5.86 | -2.17% | CAD 5.95 | CAD 6.07 | CAD 5.84 | 16.60K |
| 2026-07-22 | CAD 5.99 | -9.52% | CAD 6.76 | CAD 6.76 | CAD 5.89 | 40.20K |
| 2026-07-21 | CAD 6.62 | +2.95% | CAD 6.50 | CAD 6.81 | CAD 6.45 | 17.80K |
| 2026-07-20 | CAD 6.43 | -7.88% | CAD 7.00 | CAD 7.30 | CAD 6.35 | 17.40K |
| 2026-07-17 | CAD 6.98 | -6.18% | CAD 7.00 | CAD 7.17 | CAD 6.98 | 18.00K |
| 2026-07-16 | CAD 7.44 | -6.88% | CAD 8.05 | CAD 8.45 | CAD 7.15 | 33.50K |
| 2026-07-15 | CAD 7.99 | -0.37% | CAD 8.44 | CAD 8.44 | CAD 7.81 | 9.90K |
| 2026-07-14 | CAD 8.02 | +4.84% | CAD 7.66 | CAD 8.17 | CAD 7.65 | 15.30K |
| 2026-07-13 | CAD 7.65 | -15.00% | CAD 8.21 | CAD 8.35 | CAD 7.50 | 23.40K |
| 2026-07-10 | CAD 9.00 | 0.00% | CAD 9.00 | CAD 9.00 | CAD 9.00 | 8.28K |
| 2026-07-09 | CAD 9.00 | +25.00% | CAD 7.20 | CAD 9.00 | CAD 7.20 | 4.02K |
| 2026-07-08 | CAD 7.20 | -20.00% | CAD 9.00 | CAD 9.00 | CAD 7.20 | 4.72K |
| 2026-07-07 | CAD 9.00 | 0.00% | CAD 9.00 | CAD 9.00 | CAD 9.00 | 1.98K |
| 2026-07-06 | CAD 9.00 | 0.00% | CAD 9.00 | CAD 9.00 | CAD 7.20 | 3.55K |
| 2026-07-03 | CAD 9.00 | 0.00% | CAD 9.00 | CAD 9.00 | CAD 9.00 | 7.81K |
| 2026-07-02 | CAD 9.00 | 0.00% | CAD 9.00 | CAD 9.00 | CAD 9.00 | 8.48K |
| 2026-06-30 | CAD 9.00 | -16.67% | CAD 9.00 | CAD 10.80 | CAD 9.00 | 9.55K |
| 2026-06-29 | CAD 10.80 | 0.00% | CAD 10.80 | CAD 10.80 | CAD 9.00 | 781 |
| 2026-06-26 | CAD 10.80 | +20.00% | CAD 10.80 | CAD 10.80 | CAD 10.80 | 1.25K |
| 2026-06-25 | CAD 9.00 | -16.67% | CAD 10.80 | CAD 10.80 | CAD 9.00 | 503 |
| 2026-06-24 | CAD 10.80 | 0.00% | CAD 10.80 | CAD 10.80 | CAD 9.00 | 1.03K |
| 2026-06-23 | CAD 10.80 | 0.00% | CAD 9.00 | CAD 10.80 | CAD 9.00 | 2.13K |
| 2026-06-22 | CAD 10.80 | +20.00% | CAD 10.80 | CAD 10.80 | CAD 9.00 | 3.37K |
| 2026-06-19 | CAD 9.00 | -16.67% | CAD 10.80 | CAD 10.80 | CAD 9.00 | 1.88K |
| 2026-06-18 | CAD 10.80 | 0.00% | CAD 9.00 | CAD 10.80 | CAD 9.00 | 8.10K |
| 2026-06-17 | CAD 10.80 | 0.00% | CAD 10.80 | CAD 10.80 | CAD 9.00 | 3.32K |
| 2026-06-16 | CAD 10.80 | 0.00% | CAD 10.80 | CAD 10.80 | CAD 9.00 | 7.03K |
| 2026-06-15 | CAD 10.80 | 0.00% | CAD 10.80 | CAD 10.80 | CAD 10.80 | 1.80K |
| 2026-06-12 | CAD 10.80 | 0.00% | CAD 10.80 | CAD 10.80 | CAD 10.80 | 406 |
| 2026-06-11 | CAD 10.80 | 0.00% | CAD 10.80 | CAD 10.80 | CAD 10.80 | 1.75K |
| 2026-06-10 | CAD 10.80 | 0.00% | CAD 10.80 | CAD 10.80 | CAD 10.80 | 4.98K |
| 2026-06-09 | CAD 10.80 | 0.00% | CAD 10.80 | CAD 10.80 | CAD 10.80 | 6.58K |
| 2026-06-08 | CAD 10.80 | -14.29% | CAD 10.80 | CAD 12.60 | CAD 10.80 | 9.84K |
| 2026-06-05 | CAD 12.60 | 0.00% | CAD 12.60 | CAD 12.60 | CAD 10.80 | 8.11K |
| 2026-06-04 | CAD 12.60 | +16.67% | CAD 12.60 | CAD 12.60 | CAD 10.80 | 4.60K |
| 2026-06-03 | CAD 10.80 | -14.29% | CAD 12.60 | CAD 12.60 | CAD 10.80 | 1.07K |
| 2026-06-02 | CAD 12.60 | 0.00% | CAD 12.60 | CAD 12.60 | CAD 10.80 | 2.82K |
| 2026-06-01 | CAD 12.60 | 0.00% | CAD 12.60 | CAD 12.60 | CAD 10.80 | 3.41K |
| 2026-05-29 | CAD 12.60 | +16.67% | CAD 10.80 | CAD 12.60 | CAD 10.80 | 1.32K |
| 2026-05-28 | CAD 10.80 | 0.00% | CAD 12.60 | CAD 12.60 | CAD 10.80 | 9.75K |
| 2026-05-27 | CAD 10.80 | -14.29% | CAD 12.60 | CAD 12.60 | CAD 10.80 | 2.27K |