Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 08, 2025	0.0294	0.0294	0.0271	0.0293	111,500	+0.00(+1.03%)
Aug 07, 2025	0.0293	0.0293	0.0282	0.0290	45,790	+0.00(+2.84%)
Aug 06, 2025	0.0288	0.0293	0.0282	0.0282	25,543	-0.00(-3.42%)
Aug 05, 2025	0.0299	0.0340	0.0273	0.0292	58,415	-0.00(-2.99%)
Aug 04, 2025	0.0291	0.0334	0.0253	0.0301	104,826	+0.00(+7.89%)
Aug 01, 2025	0.0275	0.0294	0.0262	0.0279	97,041	-0.00(-2.11%)
Jul 31, 2025	0.0277	0.0285	0.0271	0.0285	83,275	+0.00(+2.89%)
Jul 30, 2025	0.0313	0.0322	0.0264	0.0277	382,047	-0.00(-14.51%)
Jul 29, 2025	0.0347	0.0347	0.0315	0.0324	97,675	-0.00(-11.23%)
Jul 28, 2025	0.0364	0.0371	0.0325	0.0365	192,690	+0.00(+6.10%)
Jul 25, 2025	0.0303	0.0383	0.0241	0.0344	601,700	-0.00(-2.55%)
Jul 24, 2025	0.0383	0.0398	0.0353	0.0353	64,672	-0.00(-7.83%)
Jul 23, 2025	0.0406	0.0418	0.0372	0.0383	486,990	-0.00(-4.25%)
Jul 22, 2025	0.0449	0.0449	0.0371	0.0400	299,367	-0.00(-6.98%)
Jul 21, 2025	0.0431	0.0480	0.0391	0.0430	456,248	-0.00(-0.46%)
Jul 18, 2025	0.0455	0.0465	0.0423	0.0432	76,911	-0.00(-4.42%)
Jul 17, 2025	0.0516	0.0520	0.0444	0.0452	801,284	-0.01(-12.91%)
Jul 16, 2025	0.0488	0.0548	0.0449	0.0519	1,012,945	+0.01(+11.13%)
Jul 15, 2025	0.0391	0.0478	0.0387	0.0467	2,104,777	+0.01(+21.93%)
Jul 14, 2025	0.0370	0.0397	0.0301	0.0383	638,760	+0.00(+3.79%)
Jul 11, 2025	0.0290	0.0369	0.0258	0.0369	1,539,423	+0.01(+27.68%)
Jul 10, 2025	0.0270	0.0299	0.0254	0.0289	423,667	+0.00(+9.47%)
Jul 09, 2025	0.0290	0.0298	0.0250	0.0264	197,784	-0.00(-3.65%)
Jul 08, 2025	0.0249	0.0287	0.0220	0.0274	201,318	+0.00(+6.61%)
Jul 07, 2025	0.0245	0.0257	0.0220	0.0257	146,329	+0.00(+5.33%)
Jul 03, 2025	0.0235	0.0257	0.0235	0.0244	27,916	-0.00(-4.31%)
Jul 02, 2025	0.0217	0.0255	0.0217	0.0255	75,300	+0.00(+14.86%)
Jun 30, 2025				0.0222	0	+0.00(+9.90%)
Jun 27, 2025	0.0218	0.0218	0.0202	0.0202	43,450	-0.00(-7.34%)
Jun 26, 2025	0.0220	0.0220	0.0192	0.0218	66,628	-0.00(-8.79%)
Jun 25, 2025	0.0210	0.0249	0.0210	0.0239	337,300	+0.00(+0.42%)
Jun 24, 2025	0.0214	0.0238	0.0199	0.0238	113,817	-0.00(-0.42%)
Jun 23, 2025	0.0218	0.0243	0.0171	0.0239	374,915	+0.00(+0.84%)
Jun 20, 2025	0.0244	0.0244	0.0193	0.0237	16,100	-0.00(-4.82%)
Jun 18, 2025	0.0204	0.0249	0.0191	0.0249	342,961	+0.00(+6.41%)
Jun 17, 2025	0.0227	0.0266	0.0185	0.0234	295,945	-0.00(-2.09%)
Jun 16, 2025	0.0249	0.0249	0.0217	0.0239	101,318	-0.00(-4.02%)
Jun 13, 2025	0.0247	0.0259	0.0196	0.0249	450,275	+0.00(+0.40%)
Jun 12, 2025	0.0262	0.0262	0.0242	0.0248	160,960	+0.00(+2.90%)
Jun 11, 2025	0.0211	0.0257	0.0211	0.0241	625,190	+0.00(+20.50%)
Jun 10, 2025	0.0161	0.0208	0.0161	0.0200	390,650	+0.00(+11.11%)
Jun 09, 2025	0.0175	0.0184	0.0160	0.0180	389,868	+0.00(+3.45%)
Jun 06, 2025	0.0182	0.0183	0.0157	0.0174	172,428	-0.00(-4.92%)
Jun 05, 2025	0.0173	0.0199	0.0160	0.0183	195,850	+0.00(+0.55%)
Jun 04, 2025	0.0171	0.0199	0.0152	0.0182	475,600	+0.00(+0.55%)
Jun 03, 2025	0.0183	0.0189	0.0171	0.0181	261,344	-0.00(-9.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Avalon Advanced Materials Inc (OP:AVLNF)

Historical Prices

Popular Pages