Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	0.0480	0.0480	0.0460	0.0473	86,871	+0.00(+0.85%)
May 01, 2026	0.0525	0.0525	0.0400	0.0469	3,521,875	-0.00(-8.04%)
Apr 30, 2026	0.0516	0.0525	0.0476	0.0510	94,249	+0.00(+3.66%)
Apr 29, 2026	0.0498	0.0516	0.0480	0.0492	97,915	+0.00(+1.23%)
Apr 28, 2026	0.0480	0.0491	0.0480	0.0486	84,401	+0.00(+0.00%)
Apr 27, 2026	0.0510	0.0525	0.0446	0.0486	607,179	-0.00(-3.19%)
Apr 24, 2026	0.0525	0.0525	0.0498	0.0502	160,987	+0.00(+0.40%)
Apr 23, 2026	0.0495	0.0525	0.0445	0.0500	188,557	-0.00(-2.15%)
Apr 22, 2026	0.0521	0.0521	0.0504	0.0511	701,396	+0.00(+0.20%)
Apr 21, 2026	0.0517	0.0525	0.0501	0.0510	114,744	+0.00(+2.41%)
Apr 20, 2026	0.0510	0.0510	0.0475	0.0498	92,877	+0.00(+1.01%)
Apr 17, 2026	0.0515	0.0516	0.0490	0.0493	201,501	+0.00(+5.79%)
Apr 16, 2026	0.0527	0.0527	0.0456	0.0466	1,758,193	+0.00(+0.65%)
Apr 15, 2026	0.0469	0.0519	0.0443	0.0463	5,788,305	-0.00(-5.51%)
Apr 14, 2026	0.0530	0.0557	0.0490	0.0490	2,204,541	-0.00(-7.02%)
Apr 13, 2026	0.0598	0.0598	0.0510	0.0527	664,501	-0.00(-5.89%)
Apr 10, 2026	0.0600	0.0600	0.0537	0.0560	290,200	+0.00(+1.82%)
Apr 09, 2026	0.0562	0.0600	0.0550	0.0550	1,171,077	+0.00(+0.00%)
Apr 08, 2026	0.0567	0.0609	0.0545	0.0550	2,364,354	+0.00(+2.04%)
Apr 07, 2026	0.0552	0.0560	0.0503	0.0539	213,811	+0.00(+0.37%)
Apr 06, 2026	0.0570	0.0570	0.0530	0.0537	904,801	+0.00(+2.87%)
Apr 02, 2026	0.0423	0.0539	0.0423	0.0522	1,924,366	+0.01(+28.57%)
Apr 01, 2026	0.0418	0.0418	0.0400	0.0406	86,292	-0.00(-0.98%)
Mar 31, 2026	0.0424	0.0434	0.0405	0.0410	282,149	-0.00(-3.30%)
Mar 30, 2026	0.0400	0.0450	0.0400	0.0424	241,845	-0.00(-1.40%)
Mar 27, 2026	0.0473	0.0473	0.0400	0.0430	345,561	-0.00(-2.27%)
Mar 26, 2026	0.0427	0.0474	0.0427	0.0440	397,851	-0.00(-8.14%)
Mar 25, 2026	0.0496	0.0515	0.0479	0.0479	290,939	+0.00(+0.42%)
Mar 24, 2026	0.0518	0.0549	0.0477	0.0477	2,961,841	+0.00(+7.19%)
Mar 23, 2026	0.0429	0.0445	0.0330	0.0445	1,030,385	+0.01(+15.89%)
Mar 20, 2026	0.0380	0.0400	0.0380	0.0384	20,605	-0.00(-1.54%)
Mar 19, 2026	0.0426	0.0440	0.0381	0.0390	369,272	-0.00(-11.36%)
Mar 18, 2026	0.0425	0.0482	0.0410	0.0440	88,827	+0.00(+3.53%)
Mar 17, 2026	0.0426	0.0433	0.0401	0.0425	59,825	+0.00(+0.00%)
Mar 16, 2026	0.0410	0.0440	0.0402	0.0425	84,560	-0.00(-5.56%)
Mar 13, 2026	0.0425	0.0450	0.0380	0.0450	1,782,782	-0.00(-3.02%)
Mar 12, 2026	0.0513	0.0513	0.0425	0.0464	141,058	+0.00(+4.98%)
Mar 11, 2026	0.0441	0.0442	0.0417	0.0442	227,900	-0.00(-1.34%)
Mar 10, 2026	0.0442	0.0449	0.0440	0.0448	271,590	-0.00(-0.67%)
Mar 09, 2026	0.0475	0.0478	0.0419	0.0451	286,085	-0.00(-2.38%)
Mar 06, 2026	0.0460	0.0491	0.0455	0.0462	378,341	-0.00(-6.67%)
Mar 05, 2026	0.0498	0.0530	0.0470	0.0495	2,215,832	+0.00(+4.43%)
Mar 04, 2026	0.0489	0.0502	0.0450	0.0474	360,948	-0.00(-4.05%)
Mar 03, 2026	0.0500	0.0513	0.0466	0.0494	181,388	+0.00(+1.44%)

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 Privacy Policy and Terms Of Service.

Financial News

Avalon Advanced Materials (OP:AVLNF)

Historical Prices

Popular Pages