Get the Stockscreener App
0.0211
3.65%
0.000745
Avalon Advanced Materials Stock (AVLNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $0.0216 | $0.02 | $0.0016 | 36,450.0 | +3.65% |
| May 16, 2025 | $0.0215 | $0.0199 | $0.0016 | 20,525.0 | -5.12% |
| May 14, 2025 | $0.0215 | $0.0189 | $0.0026 | 89,800.0 | +0.00% |
| May 13, 2025 | $0.0225 | $0.0202 | $0.0023 | 13,000.0 | +0.47% |
| May 12, 2025 | $0.0214 | $0.0209 | $0.00055 | 5,000.0 | -0.93% |
| May 09, 2025 | $0.0225 | $0.02 | $0.0025 | 113,600.0 | +4.85% |
| May 08, 2025 | $0.0216 | $0.0195 | $0.00212 | 237,401.0 | +1.98% |
| May 07, 2025 | $0.0202 | $0.0195 | $0.0007 | 38,125.0 | -2.04% |
| May 06, 2025 | $0.022 | $0.0175 | $0.0045 | 18,659.0 | -1.58% |
| May 05, 2025 | $0.023 | $0.0194 | $0.00359 | 277,033.0 | -12.71% |
| May 02, 2025 | $0.0251 | $0.0201 | $0.00503 | 90,522.0 | +10.60% |
| May 01, 2025 | $0.0268 | $0.0203 | $0.0065 | 26,820.0 | -0.23% |
| Apr 30, 2025 | $0.025 | $0.021 | $0.004 | 172,645.0 | -7.65% |
| Apr 29, 2025 | $0.0259 | $0.021 | $0.00494 | 124,445.0 | -0.63% |
| Apr 28, 2025 | $0.0237 | $0.0221 | $0.00158 | 51,000.0 | -3.46% |
| Apr 25, 2025 | $0.0254 | $0.021 | $0.0044 | 435,658.0 | +6.74% |
| Apr 24, 2025 | $0.0315 | $0.022 | $0.0095 | 127,734.0 | +0.00% |
| Apr 23, 2025 | $0.0249 | $0.023 | $0.0019 | 123,000.0 | +10.31% |
| Apr 22, 2025 | $0.023 | $0.019 | $0.004 | 521,615.0 | -3.92% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.0268 | $0.0175 | $0.0093 | 966,935.0 | -2.78% |
| 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 | 4,883,030.0 | -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% |
6.67%
10.73%
Cap:
|
Volume (24h):