Get the Stockscreener App
0.0293
1.03%
0.0003
Avalon Advanced Materials Stock (AVLNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Aug 04, 2025 | $0.0334 | $0.0253 | $0.0081 | 104,826.0 | +7.71% |
| Aug 01, 2025 | $0.0294 | $0.0262 | $0.00325 | 97,041.0 | -2.11% |
| Jul 31, 2025 | $0.0285 | $0.0271 | $0.00144 | 83,275.0 | +2.89% |
| Jul 30, 2025 | $0.0322 | $0.0264 | $0.0058 | 382,047.0 | -14.51% |
| Jul 29, 2025 | $0.0347 | $0.0315 | $0.00315 | 97,675.0 | -11.23% |
| Jul 28, 2025 | $0.0371 | $0.0325 | $0.00465 | 192,690.0 | +6.10% |
| Jul 25, 2025 | $0.0383 | $0.0241 | $0.0142 | 601,700.0 | -2.41% |
| Jul 24, 2025 | $0.0398 | $0.0353 | $0.00455 | 64,672.0 | -8.01% |
| Jul 23, 2025 | $0.0418 | $0.0372 | $0.0046 | 486,990.0 | -4.20% |
| Jul 22, 2025 | $0.0449 | $0.0371 | $0.0078 | 299,367.0 | -6.98% |
| Jul 21, 2025 | $0.048 | $0.0391 | $0.00895 | 456,248.0 | -0.46% |
| Jul 18, 2025 | $0.0465 | $0.0423 | $0.0042 | 76,911.0 | -4.32% |
| Jul 17, 2025 | $0.052 | $0.0444 | $0.0076 | 801,284.0 | -13.01% |
| Jul 16, 2025 | $0.0548 | $0.0449 | $0.0099 | 1,012,945.0 | +11.06% |
| Jul 15, 2025 | $0.0478 | $0.0387 | $0.00912 | 2,104,777.0 | +22.01% |
| Jul 14, 2025 | $0.0397 | $0.0301 | $0.0096 | 639,160.0 | +3.79% |
| Jul 11, 2025 | $0.0369 | $0.0258 | $0.0111 | 1,539,423.0 | +27.68% |
| Jul 10, 2025 | $0.0299 | $0.0254 | $0.0045 | 423,667.0 | +9.35% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.034 | $0.0253 | $0.0087 | 443,115.0 | +2.81% |
| 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% |
10.38%
5.71%
Cap:
|
Volume (24h):