Get the Stockscreener App
0.0317
4.28%
0.0013
After Hours:
.03
-0.0017
-5.36%
Avalon Advanced Materials Stock (AVLNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 02, 2025 | $0.0326 | $0.029 | $0.00363 | 226,976.0 | +4.28% |
| Aug 29, 2025 | $0.031 | $0.03 | $0.001 | 151,570.0 | +0.66% |
| Aug 28, 2025 | $0.0328 | $0.0271 | $0.0057 | 278,203.0 | -8.21% |
| Aug 27, 2025 | $0.035 | $0.0298 | $0.00524 | 52,700.0 | +0.30% |
| Aug 26, 2025 | $0.0358 | $0.0301 | $0.0057 | 469,090.0 | +0.80% |
| Aug 25, 2025 | $0.0348 | $0.0296 | $0.00525 | 1,181,183.0 | +3.07% |
| Aug 22, 2025 | $0.0321 | $0.0309 | $0.00129 | 359,806.0 | +2.17% |
| Aug 21, 2025 | $0.032 | $0.0273 | $0.0047 | 825,875.0 | +25.81% |
| Aug 20, 2025 | $0.0262 | $0.0243 | $0.00185 | 23,250.0 | -4.44% |
| Aug 19, 2025 | $0.0299 | $0.0224 | $0.0075 | 312,468.0 | +5.16% |
| Aug 18, 2025 | $0.0251 | $0.0211 | $0.00395 | 1,902,332.0 | +8.14% |
| Aug 15, 2025 | $0.027 | $0.0226 | $0.0044 | 232,127.0 | +1.80% |
| Aug 14, 2025 | $0.027 | $0.0222 | $0.0048 | 655,100.0 | -17.78% |
| Aug 13, 2025 | $0.0293 | $0.0266 | $0.00266 | 300,590.0 | -3.23% |
| Aug 12, 2025 | $0.0291 | $0.0279 | $0.0012 | 153,900.0 | -2.11% |
| Aug 11, 2025 | $0.0341 | $0.0285 | $0.0056 | 267,195.0 | -2.73% |
| Aug 08, 2025 | $0.0294 | $0.0271 | $0.0023 | 111,500.0 | +1.03% |
| Aug 07, 2025 | $0.0293 | $0.0282 | $0.0011 | 45,790.0 | +2.84% |
| Aug 06, 2025 | $0.0293 | $0.0282 | $0.0011 | 25,543.0 | -3.42% |
| Aug 05, 2025 | $0.034 | $0.0273 | $0.00675 | 58,415.0 | -2.83% |
Avalon Advanced Materials Stock (AVLNF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avalon Advanced Materials stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVLNF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avalon Advanced Materials stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avalon Advanced Materials Stock (AVLNF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $0.0326 | $0.029 | $0.00363 | 226,976.0 | +4.28% |
| Aug, 2025 | $0.0358 | $0.0211 | $0.0147 | 7,608,504.0 | +6.67% |
| Jul, 2025 | $0.0548 | $0.0217 | $0.0331 | 9,912,478.0 | +28.38% |
| Jun, 2025 | $0.0266 | $0.0152 | $0.0114 | 5,388,739.0 | +15.69% |
| May, 2025 | $0.0268 | $0.0175 | $0.0093 | 1,636,983.0 | -11.77% |
| Apr, 2025 | $0.0315 | $0.011 | $0.0205 | 4,117,811.0 | +11.83% |
| Mar, 2025 | $0.027 | $0.0171 | $0.0099 | 4,758,596.0 | -19.96% |
| Feb, 2025 | $0.0295 | $0.0199 | $0.0096 | 4,818,274.0 | +11.26% |
| Jan, 2025 | $0.0282 | $0.0195 | $0.0087 | 4,931,030.0 | -17.58% |
Avalon Advanced Materials Stock (AVLNF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0376 | $0.0223 | $0.0153 | 6,738,812.0 | -11.94% |
| Nov, 2024 | $0.037 | $0.0275 | $0.0095 | 6,313,122.0 | -22.08% |
| Oct, 2024 | $0.04 | $0.0328 | $0.00725 | 3,157,502.0 | -2.70% |
| Sep, 2024 | $0.0487 | $0.031 | $0.0177 | 4,911,225.0 | -10.19% |
| Aug, 2024 | $0.0599 | $0.0373 | $0.0226 | 2,232,911.0 | -28.10% |
| Jul, 2024 | $0.0628 | $0.0362 | $0.0266 | 2,555,893.0 | +43.25% |
| Jun, 2024 | $0.051 | $0.038 | $0.013 | 2,091,929.0 | -19.68% |
| May, 2024 | $0.0552 | $0.045 | $0.0102 | 2,793,553.0 | -6.92% |
| Apr, 2024 | $0.0612 | $0.0509 | $0.0103 | 2,501,118.0 | -7.36% |
| Mar, 2024 | $0.0729 | $0.0541 | $0.0188 | 1,475,456.0 | -17.50% |
| Feb, 2024 | $0.0727 | $0.0566 | $0.0161 | 2,177,906.0 | -0.99% |
| Jan, 2024 | $0.08 | $0.0695 | $0.0105 | 1,978,224.0 | -3.55% |
Avalon Advanced Materials Stock (AVLNF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.08 | $0.069 | $0.011 | 2,963,805.0 | -3.81% |
| Nov, 2023 | $0.10 | $0.0741 | $0.0259 | 2,281,177.0 | -6.67% |
| Oct, 2023 | $0.09 | $0.0788 | $0.0112 | 2,518,908.0 | -3.94% |
| Sep, 2023 | $0.10 | $0.0845 | $0.0155 | 2,846,052.0 | -13.39% |
| Aug, 2023 | $0.1219 | $0.095 | $0.0269 | 2,231,414.0 | -17.39% |
| Jul, 2023 | $0.13 | $0.095 | $0.0351 | 5,160,460.0 | +20.49% |
| Jun, 2023 | $0.1292 | $0.0738 | $0.0554 | 5,311,708.0 | +31.47% |
| May, 2023 | $0.094 | $0.0733 | $0.0207 | 2,159,472.0 | -12.79% |
| Apr, 2023 | $0.1015 | $0.0791 | $0.0224 | 1,733,476.0 | -13.57% |
| Mar, 2023 | $0.1069 | $0.0822 | $0.0247 | 3,032,411.0 | +2.16% |
| Feb, 2023 | $0.1182 | $0.097 | $0.0212 | 4,093,236.0 | -13.81% |
| Jan, 2023 | $0.1298 | $0.0895 | $0.0403 | 2,425,667.0 | +26.26% |
3.25%
5.71%
Cap:
|
Volume (24h):