Avalon Advanced Materials (AVLNF) Stock Chart & Stock Price History → The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad) Free AVLNF Stock Alerts $0.05 0.00 (0.00%) (As of 05/13/2024 ET) Add Compare Share Share ChartStock AnalysisChartFinancialsHeadlinesSEC FilingsShort InterestStock AnalysisChartFinancialsHeadlinesSEC FilingsShort Interest Avalon Advanced Materials Stock Price Performance5 Day Performance-2.75%1 Month Performance-15.96%3 Month Performance-19.90%6 Month Performance-43.10%Year-To-Date Performance-32.47%1 Year Performance-39.49% Receive AVLNF Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Avalon Advanced Materials and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyWhat’s Really Next for America…Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now. AVLNF Stock Chart for Monday, May, 13, 2024 AVLNF Chart by TradingView Avalon Advanced Materials Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$0.05$0.05$0.05$0.0545,100 shs$27.97 million05/09/2024$0.05$0.05-2.75%$0.05$0.05787,127 shs$27.97 million05/08/2024$0.05$0.05+2.41%$0.05$0.05153,492 shs$28.76 million05/07/2024$0.05$0.05-6.40%$0.05$0.05311,592 shs$28.09 million05/06/2024$0.05$0.05+3.71%$0.05$0.0566,191 shs$30.01 million05/03/2024$0.05$0.05-3.76%$0.05$0.05339,850 shs$28.92 million Get the Latest News and Ratings for AVLNF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avalon Advanced Materials and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$0.05$0.05-0.56%$0.06$0.0527,175 shs$30.05 million05/01/2024$0.05$0.05$0.05$0.0536,530 shs$30.22 million04/30/2024$0.06$0.05-7.76%$0.05$0.0548,261 shs$30.22 million04/29/2024$0.06$0.06$0.06$0.0574,147 shs$32.76 million04/26/2024$0.06$0.06+2.65%$0.06$0.0529,047 shs$32.76 million04/25/2024$0.06$0.06+1.99%$0.06$0.0517,415 shs$31.91 million04/24/2024$0.06$0.06-6.89%$0.06$0.0581,918 shs$31.29 million04/23/2024$0.06$0.06+3.66%$0.06$0.05114,422 shs$33.61 million04/22/2024$0.06$0.06-2.05%$0.06$0.0651,956 shs$32.42 million04/19/2024$0.06$0.06+2.09%$0.06$0.0649,158 shs$33.10 million04/18/2024$0.06$0.06-2.55%$0.06$0.0572,381 shs$32.42 million04/17/2024$0.06$0.06+3.06%$0.06$0.0557,447 shs$33.27 million04/16/2024$0.06$0.06-2.31%$0.06$0.05133,540 shs$32.28 million04/15/2024$0.06$0.06-0.68%$0.06$0.0644,953 shs$33.04 million04/12/2024$0.06$0.06+3.33%$0.06$0.06131,508 shs$33.27 million04/11/2024$0.06$0.06-0.11%$0.06$0.0693,900 shs$32.20 million04/10/2024$0.06$0.06-0.07%$0.06$0.0620,024 shs$32.23 million04/09/2024$0.06$0.06+0.71%$0.06$0.0618,024 shs$32.25 million04/08/2024$0.06$0.06-3.98%$0.06$0.05442,780 shs$32.03 million04/05/2024$0.06$0.06-0.17%$0.06$0.0644,473 shs$33.33 million04/04/2024$0.06$0.06$0.06$0.06600,240 shs$33.38 million04/03/2024$0.06$0.06+1.90%$0.06$0.06137,942 shs$33.38 million04/02/2024$0.06$0.06-0.51%$0.06$0.061,529 shs$32.76 million04/01/2024$0.06$0.06+0.95%$0.06$0.06106,189 shs$32.93 million03/29/2024$0.06$0.06-0.09%$0.07$0.05268,834 shs$32.62 million03/28/2024$0.06$0.06-4.78%$0.07$0.05268,834 shs$32.65 million03/27/2024$0.06$0.06-3.65%$0.07$0.0636,994 shs$34.29 million03/26/2024$0.06$0.06+5.18%$0.06$0.0690,242 shs$35.59 million03/25/2024$0.06$0.06-5.22%$0.06$0.0645,947 shs$33.83 million03/22/2024$0.06$0.06+5.33%$0.06$0.0631,350 shs$35.70 million03/21/2024$0.06$0.06-3.38%$0.06$0.0670,050 shs$33.89 million03/20/2024$0.06$0.06-1.11%$0.06$0.069,952 shs$35.47 million03/19/2024$0.06$0.06+1.13%$0.07$0.06110,929 shs$35.47 million03/18/2024$0.06$0.06-3.87%$0.07$0.06100,668 shs$35.06 millionObama’s Forever Term [exposed] (Ad)America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here03/15/2024$0.06$0.06+0.08%$0.06$0.0610,380 shs$36.47 million03/14/2024$0.06$0.06+0.08%$0.06$0.0685,144 shs$36.45 million03/13/2024$0.06$0.06+0.78%$0.07$0.068,067 shs$36.42 million03/12/2024$0.07$0.06-4.05%$0.07$0.0620,933 shs$36.14 million03/11/2024$0.07$0.07-0.97%$0.07$0.0629,250 shs$37.66 million03/08/2024$0.07$0.07+0.60%$0.07$0.079,051 shs$38.06 million03/07/2024$0.07$0.07-1.18%$0.07$0.0676,108 shs$37.83 million03/06/2024$0.07$0.07+4.31%$0.07$0.06120,975 shs$36.70 million03/05/2024$0.07$0.07$0.07$0.0669,008 shs$36.70 million03/04/2024$0.07$0.07-2.29%$0.07$0.06105,483 shs$36.70 million03/01/2024$0.07$0.07-5.00%$0.07$0.07157,341 shs$37.55 million02/29/2024$0.07$0.07-3.05%$0.07$0.07171,106 shs$39.52 million02/28/2024$0.07$0.07+2.41%$0.07$0.073,000 shs$40.77 million02/27/2024$0.07$0.07+0.86%$0.07$0.074,000 shs$39.51 million02/26/2024$0.06$0.07+7.70%$0.07$0.06326,392 shs$39.17 million02/23/2024$0.06$0.06+4.68%$0.07$0.06107,630 shs$36.37 million02/22/2024$0.06$0.06$0.06$0.0672,884 shs$34.74 million02/21/2024$0.06$0.06+2.99%$0.06$0.0678,810 shs$34.74 million02/20/2024$0.06$0.06-4.29%$0.06$0.06114,354 shs$33.73 million02/19/2024$0.06$0.06+0.08%$0.06$0.0616,000 shs$35.25 million02/16/2024$0.06$0.06-0.35%$0.06$0.0616,049 shs$35.25 million02/15/2024$0.06$0.06+4.68%$0.06$0.0697,941 shs$35.37 million02/14/2024$0.06$0.06-2.43%$0.06$0.0693,763 shs$33.79 million02/13/2024$0.06$0.06-2.52%$0.06$0.06146,164 shs$34.63 million02/12/2024$0.07$0.06-2.46%$0.07$0.06136,324 shs$35.53 million Related Companies: WWR Stock Chart PZG Stock Chart BHLL Stock Chart MPVDF Stock Chart QTRRF Stock Chart TREVF Stock Chart USAU Stock Chart ADMG Stock Chart PEMIF Stock Chart WMLLF Stock Chart Receive AVLNF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avalon Advanced Materials and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:AVLNF) was last updated on 5/13/2024 by MarketBeat.com Staff From Our PartnersThe A.I. story nobody is telling you (Read ASAP)TradeSmithHe Is Giving Away BitcoinCrypto Swap ProfitsThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsGold Set to EXPLODE!Gold Safe ExchangeThe Crypto 9-5 Escape PlanCrypto 101 MediaForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avalon Advanced Materials Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.