Free Trial

Avalon Advanced Materials (AVLNF) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free AVLNF Stock Alerts
$0.05
0.00 (0.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartFinancialsHeadlinesSEC FilingsShort Interest

Avalon Advanced Materials Stock Price Performance

5 Day
Performance
-2.49%
1 Month
Performance
-19.97%
3 Month
Performance
-25.44%
6 Month
Performance
-42.74%
Year-To-Date
Performance
-36.02%
1 Year
Performance
-47.30%
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

Ad Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

AVLNF Stock Chart for Sunday, May, 19, 2024

AVLNF Chart by TradingView

Avalon Advanced Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.05$0.05
-5.63%		$0.05$0.05142,444 shs$26.50 million
05/16/2024$0.05$0.05
-0.60%		$0.05$0.0532,402 shs$28.09 million
05/15/2024$0.05$0.05
+3.95%		$0.05$0.0537,553 shs$28.25 million
05/14/2024$0.05$0.05
-3.02%		$0.05$0.057,477 shs$27.18 million
05/13/2024$0.05$0.05
+0.20%		$0.05$0.0514,283 shs$28.03 million
05/10/2024$0.05$0.05$0.05$0.0545,100 shs$27.97 million
05/09/2024$0.05$0.05
-2.75%		$0.05$0.05787,127 shs$27.97 million
05/08/2024$0.05$0.05
+2.41%		$0.05$0.05153,492 shs$28.76 million
05/07/2024$0.05$0.05
-6.40%		$0.05$0.05311,592 shs$28.09 million
05/06/2024$0.05$0.05
+3.71%		$0.05$0.0566,191 shs$30.01 million
05/03/2024$0.05$0.05
-3.76%		$0.05$0.05339,850 shs$28.92 million
05/02/2024$0.05$0.05
-0.56%		$0.06$0.0527,175 shs$30.05 million
05/01/2024$0.05$0.05$0.05$0.0536,530 shs$30.22 million
04/30/2024$0.06$0.05
-7.76%		$0.05$0.0548,261 shs$30.22 million
04/29/2024$0.06$0.06$0.06$0.0574,147 shs$32.76 million
04/26/2024$0.06$0.06
+2.65%		$0.06$0.0529,047 shs$32.76 million
04/25/2024$0.06$0.06
+1.99%		$0.06$0.0517,415 shs$31.91 million
04/24/2024$0.06$0.06
-6.89%		$0.06$0.0581,918 shs$31.29 million
04/23/2024$0.06$0.06
+3.66%		$0.06$0.05114,422 shs$33.61 million
04/22/2024$0.06$0.06
-2.05%		$0.06$0.0651,956 shs$32.42 million
04/19/2024$0.06$0.06
+2.09%		$0.06$0.0649,158 shs$33.10 million
04/18/2024$0.06$0.06
-2.55%		$0.06$0.0572,381 shs$32.42 million
04/17/2024$0.06$0.06
+3.06%		$0.06$0.0557,447 shs$33.27 million
04/16/2024$0.06$0.06
-2.31%		$0.06$0.05133,540 shs$32.28 million
04/15/2024$0.06$0.06
-0.68%		$0.06$0.0644,953 shs$33.04 million
04/12/2024$0.06$0.06
+3.33%		$0.06$0.06131,508 shs$33.27 million
04/11/2024$0.06$0.06
-0.11%		$0.06$0.0693,900 shs$32.20 million
04/10/2024$0.06$0.06
-0.07%		$0.06$0.0620,024 shs$32.23 million
04/09/2024$0.06$0.06
+0.71%		$0.06$0.0618,024 shs$32.25 million
04/08/2024$0.06$0.06
-3.98%		$0.06$0.05442,780 shs$32.03 million
04/05/2024$0.06$0.06
-0.17%		$0.06$0.0644,473 shs$33.33 million
04/04/2024$0.06$0.06$0.06$0.06600,240 shs$33.38 million
04/03/2024$0.06$0.06
+1.90%		$0.06$0.06137,942 shs$33.38 million
04/02/2024$0.06$0.06
-0.51%		$0.06$0.061,529 shs$32.76 million
04/01/2024$0.06$0.06
+0.95%		$0.06$0.06106,189 shs$32.93 million
03/29/2024$0.06$0.06
-0.09%		$0.07$0.05268,834 shs$32.62 million
03/28/2024$0.06$0.06
-4.78%		$0.07$0.05268,834 shs$32.65 million
03/27/2024$0.06$0.06
-3.65%		$0.07$0.0636,994 shs$34.29 million
03/26/2024$0.06$0.06
+5.18%		$0.06$0.0690,242 shs$35.59 million
03/25/2024$0.06$0.06
-5.22%		$0.06$0.0645,947 shs$33.83 million
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
03/22/2024$0.06$0.06
+5.33%		$0.06$0.0631,350 shs$35.70 million
03/21/2024$0.06$0.06
-3.38%		$0.06$0.0670,050 shs$33.89 million
03/20/2024$0.06$0.06
-1.11%		$0.06$0.069,952 shs$35.47 million
03/19/2024$0.06$0.06
+1.13%		$0.07$0.06110,929 shs$35.47 million
03/18/2024$0.06$0.06
-3.87%		$0.07$0.06100,668 shs$35.06 million
03/15/2024$0.06$0.06
+0.08%		$0.06$0.0610,380 shs$36.47 million
03/14/2024$0.06$0.06
+0.08%		$0.06$0.0685,144 shs$36.45 million
03/13/2024$0.06$0.06
+0.78%		$0.07$0.068,067 shs$36.42 million
03/12/2024$0.07$0.06
-4.05%		$0.07$0.0620,933 shs$36.14 million
03/11/2024$0.07$0.07
-0.97%		$0.07$0.0629,250 shs$37.66 million
03/08/2024$0.07$0.07
+0.60%		$0.07$0.079,051 shs$38.06 million
03/07/2024$0.07$0.07
-1.18%		$0.07$0.0676,108 shs$37.83 million
03/06/2024$0.07$0.07
+4.31%		$0.07$0.06120,975 shs$36.70 million
03/05/2024$0.07$0.07$0.07$0.0669,008 shs$36.70 million
03/04/2024$0.07$0.07
-2.29%		$0.07$0.06105,483 shs$36.70 million
03/01/2024$0.07$0.07
-5.00%		$0.07$0.07157,341 shs$37.55 million
02/29/2024$0.07$0.07
-3.05%		$0.07$0.07171,106 shs$39.52 million
02/28/2024$0.07$0.07
+2.41%		$0.07$0.073,000 shs$40.77 million
02/27/2024$0.07$0.07
+0.86%		$0.07$0.074,000 shs$39.51 million
02/26/2024$0.06$0.07
+7.70%		$0.07$0.06326,392 shs$39.17 million
02/23/2024$0.06$0.06
+4.68%		$0.07$0.06107,630 shs$36.37 million
02/22/2024$0.06$0.06$0.06$0.0672,884 shs$34.74 million
02/21/2024$0.06$0.06
+2.99%		$0.06$0.0678,810 shs$34.74 million
02/20/2024$0.06$0.06
-4.29%		$0.06$0.06114,354 shs$33.73 million
02/19/2024$0.06$0.06
+0.08%		$0.06$0.0616,000 shs$35.25 million

Related Companies:
This page (OTCMKTS:AVLNF) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Don’t expose yourself to stocks during the week
DTI
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Has Trump Finally Gone Too Far?
Insiders Exposed
Does this make you sick?
Allegiance Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How this is some devastating news
WealthPress