Loading live market data…

Avalon Advanced Materials Inc.

OTC:AVLNF

$5.75 USD

$0.1 (1.73%)

Volume
117.84K
Average Volume
3.3K
Market Capitalization
$26.67M
P/E Ratio
-1.56
Dividend Yield
0.00%
Price Target
$
Year High
$25.20
Year Low
$0.03
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$2.18
Date Opening Price Closing Price %Chg Volume
2026-07-14 $0.03 $5.75 17981.76% 117.84K
2026-07-13 $5.57 $5.64 1.26% 1338
2026-07-10 $5.65 $5.65 0.00% 709.7K
2026-07-09 $5.49 $5.65 2.91% 412.2K
2026-07-08 $6.12 $5.50 -10.13% 149.2K
2026-07-07 $5.94 $5.58 -6.06% 68209
2026-07-06 $6.62 $5.75 -13.14% 242.5K
2026-07-02 $6.50 $6.01 -7.54% 1969
2026-07-01 $6.50 $6.02 -7.38% 3300
2026-06-30 $7.18 $6.82 -5.01% 11248
2026-06-29 $6.37 $6.85 7.54% 180
2026-06-26 $6.73 $6.48 -3.71% 1097
2026-06-25 $6.73 $6.39 -5.05% 789
2026-06-24 $6.84 $6.58 -3.80% 468
2026-06-23 $6.50 $6.84 5.23% 1240
2026-06-22 $7.40 $6.56 -11.35% 761
2026-06-18 $6.73 $6.79 0.89% 1211
2026-06-17 $7.06 $6.84 -3.12% 4498
2026-06-16 $7.07 $6.84 -3.25% 5532
2026-06-15 $7.20 $7.13 -0.97% 3707
2026-06-12 $7.47 $7.27 -2.68% 625
2026-06-11 $7.24 $7.65 5.66% 6549
2026-06-10 $7.20 $7.37 2.36% 1200
2026-06-09 $8.00 $7.20 -10.00% 2307
2026-06-08 $8.14 $8.01 -1.60% 1787
2026-06-05 $7.99 $8.01 0.25% 5132
2026-06-04 $8.96 $8.67 -3.24% 254
2026-06-03 $9.00 $7.94 -11.78% 711
2026-06-02 $9.16 $8.97 -2.07% 2766
2026-06-01 $7.90 $8.61 8.99% 1894
2026-05-29 $8.51 $8.50 -0.12% 1517
2026-05-28 $8.24 $8.47 2.79% 1091
2026-05-27 $8.87 $8.28 -6.65% 1469
2026-05-26 $8.26 $8.82 6.78% 10608
2026-05-22 $7.81 $8.39 7.43% 584
2026-05-21 $9.67 $7.86 -18.72% 2198
2026-05-20 $8.60 $8.10 -5.81% 811
2026-05-19 $8.45 $8.10 -4.14% 1033
2026-05-18 $8.53 $8.39 -1.64% 4512
2026-05-15 $8.12 $8.10 -0.25% 2489
2026-05-14 $7.58 $8.28 9.23% 3656
2026-05-13 $7.45 $8.21 10.20% 1058
2026-05-12 $8.12 $8.26 1.72% 2124
2026-05-11 $9.31 $8.12 -12.78% 1178
2026-05-08 $8.59 $8.12 -5.47% 1522
2026-05-07 $8.03 $8.55 6.48% 1464
2026-05-06 $7.90 $7.90 0.00% 7360
2026-05-05 $8.68 $8.64 -0.46% 5037
2026-05-04 $8.64 $8.51 -1.50% 483
2026-05-01 $9.45 $8.44 -10.69% 19566
2026-04-30 $9.29 $9.18 -1.18% 524
2026-04-29 $9.29 $8.86 -4.63% 544
2026-04-28 $8.64 $8.75 1.27% 469
2026-04-27 $8.03 $8.75 8.97% 3373
2026-04-24 $9.45 $9.04 -4.34% 894
2026-04-23 $8.69 $9.00 3.57% 1048
2026-04-22 $9.38 $9.20 -1.92% 3897
2026-04-21 $9.45 $9.18 -2.86% 637
2026-04-20 $9.18 $8.96 -2.40% 516
2026-04-17 $8.91 $8.87 -0.45% 1119
2026-04-16 $9.49 $8.38 -11.70% 9768
2026-04-15 $8.89 $8.33 -6.30% 32157
2026-04-14 $9.54 $8.82 -7.55% 12247
2026-04-13 $10.76 $9.49 -11.80% 3692
2026-04-10 $10.80 $10.08 -6.67% 1612
2026-04-09 $10.21 $9.90 -3.04% 6506
2026-04-08 $9.81 $9.90 0.92% 13136
2026-04-07 $9.94 $9.70 -2.41% 1188
2026-04-06 $10.26 $9.67 -5.75% 5027
2026-04-02 $7.61 $9.40 23.52% 10691
2026-04-01 $7.52 $7.31 -2.79% 479
2026-03-31 $7.63 $7.38 -3.28% 1567
2026-03-30 $7.20 $7.63 5.97% 1344
2026-03-27 $8.34 $7.74 -7.19% 1920
2026-03-26 $7.69 $7.92 2.99% 2211
2026-03-25 $9.27 $8.62 -7.01% 1616
2026-03-24 $9.36 $8.59 -8.23% 16455
2026-03-23 $5.94 $8.00 34.68% 5724
2026-03-20 $6.84 $6.91 1.02% 114
2026-03-19 $7.67 $7.01 -8.60% 2052
2026-03-18 $7.65 $7.92 3.53% 493
2026-03-17 $7.66 $7.65 -0.13% 332
2026-03-16 $7.92 $7.65 -3.41% 470
2026-03-13 $7.65 $8.10 5.88% 9904
2026-03-12 $9.23 $8.34 -9.64% 784
2026-03-11 $7.93 $7.96 0.38% 1266
2026-03-10 $7.96 $8.06 1.26% 1509
2026-03-09 $8.55 $8.12 -5.03% 1589
2026-03-06 $8.84 $8.31 -6.00% 2102
2026-03-05 $9.54 $8.91 -6.60% 12310