OTC:AVLNF | Historical Stock Price | Avalon Advanced Materials Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-07-12 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.02$0.06$0.20$0.68$2.32$7.922016-07-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.09$0.09442,900
2020-12-30$0.09$0.09186,700
2020-12-29$0.09$0.091,721,800
2020-12-28$0.11$0.111,102,900
2020-12-24$0.09$0.09417,200
2020-12-23$0.09$0.09616,000
2020-12-22$0.09$0.09285,000
2020-12-21$0.08$0.08377,800
2020-12-18$0.08$0.08395,400
2020-12-17$0.09$0.09536,200
2020-12-16$0.07$0.071,163,200
2020-12-15$0.08$0.08394,800
2020-12-14$0.08$0.08198,800
2020-12-11$0.08$0.08358,000
2020-12-10$0.08$0.08306,100
2020-12-09$0.08$0.08139,600
2020-12-08$0.09$0.0968,400
2020-12-07$0.08$0.081,070,600
2020-12-04$0.09$0.09495,800
2020-12-03$0.09$0.09658,600
2020-12-02$0.10$0.101,177,800
2020-12-01$0.09$0.091,737,800
2020-11-30$0.07$0.07615,800
2020-11-27$0.07$0.07254,500
2020-11-25$0.07$0.07234,500
2020-11-24$0.07$0.07309,900
2020-11-23$0.07$0.07776,200
2020-11-20$0.06$0.06377,700
2020-11-19$0.05$0.05133,900
2020-11-18$0.06$0.06531,500
2020-11-17$0.06$0.0671,700
2020-11-16$0.06$0.06190,300
2020-11-13$0.05$0.0575,900
2020-11-12$0.06$0.0674,000
2020-11-11$0.06$0.0637,400
2020-11-10$0.05$0.0527,400
2020-11-09$0.05$0.05119,000
2020-11-06$0.06$0.0638,500
2020-11-05$0.05$0.0599,600
2020-11-04$0.06$0.0695,000
2020-11-03$0.06$0.06108,100
2020-11-02$0.05$0.05109,200
2020-10-30$0.05$0.0553,100
2020-10-29$0.06$0.0677,700
2020-10-28$0.06$0.06111,700
2020-10-27$0.06$0.0612,100
2020-10-26$0.06$0.0651,400
2020-10-23$0.06$0.0653,000
2020-10-22$0.06$0.0675,200
2020-10-21$0.06$0.06336,600
2020-10-20$0.06$0.06257,400
2020-10-19$0.06$0.06339,100
2020-10-16$0.06$0.06104,100
2020-10-15$0.06$0.0690,000
2020-10-14$0.06$0.06245,900
2020-10-13$0.06$0.06140,600
2020-10-12$0.07$0.07569,000
2020-10-09$0.06$0.0688,400
2020-10-08$0.06$0.06121,100
2020-10-07$0.06$0.06254,400
2020-10-06$0.05$0.05250,200
2020-10-05$0.06$0.06128,800
2020-10-02$0.06$0.06251,900
2020-10-01$0.06$0.06611,300
2020-09-30$0.05$0.0540,000
2020-09-29$0.05$0.05111,900
2020-09-28$0.05$0.05138,800
2020-09-25$0.05$0.0531,500
2020-09-24$0.05$0.0543,300
2020-09-23$0.05$0.05272,700
2020-09-22$0.05$0.0535,300
2020-09-21$0.05$0.05372,400
2020-09-18$0.05$0.0526,300
2020-09-17$0.05$0.05102,600
2020-09-16$0.05$0.05105,300
2020-09-15$0.05$0.0516,300
2020-09-14$0.05$0.0599,000
2020-09-11$0.05$0.05185,100
2020-09-10$0.05$0.05110,000
2020-09-09$0.05$0.05160,700
2020-09-08$0.05$0.05346,500
2020-09-04$0.05$0.0574,800
2020-09-03$0.05$0.0577,800
2020-09-02$0.05$0.05225,200
2020-09-01$0.05$0.0538,500
2020-08-31$0.05$0.0568,300
2020-08-28$0.05$0.05208,200
2020-08-27$0.05$0.0537,700
2020-08-26$0.05$0.05151,500
2020-08-25$0.05$0.05181,700
2020-08-24$0.05$0.05105,700
2020-08-21$0.05$0.05114,600
2020-08-20$0.06$0.06116,000
2020-08-19$0.05$0.05711,100
2020-08-18$0.06$0.0676,700
2020-08-17$0.06$0.0687,700
2020-08-14$0.06$0.06460,100
2020-08-13$0.06$0.06160,900
2020-08-12$0.06$0.06663,200
2020-08-11$0.06$0.06467,800
2020-08-10$0.06$0.06173,900
2020-08-07$0.06$0.06327,400
2020-08-06$0.06$0.06457,500
2020-08-05$0.06$0.06401,700
2020-08-04$0.06$0.06631,800
2020-08-03$0.06$0.0652,200
2020-07-31$0.06$0.0689,700
2020-07-30$0.05$0.05250,600
2020-07-29$0.05$0.05380,000
2020-07-28$0.06$0.061,177,400
2020-07-27$0.07$0.071,663,500
2020-07-24$0.05$0.05168,100
2020-07-23$0.04$0.04100,100
2020-07-22$0.04$0.04335,600
2020-07-21$0.04$0.04324,000
2020-07-20$0.04$0.04211,100
2020-07-17$0.04$0.0421,400
2020-07-16$0.04$0.0478,700
2020-07-15$0.04$0.0417,200
2020-07-14$0.04$0.0413,400
2020-07-13$0.04$0.04160,500
2020-07-10$0.04$0.04198,300
2020-07-09$0.04$0.04194,000
2020-07-08$0.04$0.0451,300
2020-07-07$0.04$0.0443,300
2020-07-06$0.04$0.04209,500
2020-07-02$0.04$0.0436,700
2020-07-01$0.04$0.04178,600
2020-06-30$0.04$0.04263,200
2020-06-29$0.04$0.0490,100
2020-06-26$0.04$0.04116,300
2020-06-25$0.04$0.04107,500
2020-06-24$0.04$0.0477,600
2020-06-23$0.04$0.0474,600
2020-06-22$0.04$0.04172,400
2020-06-19$0.04$0.04111,700
2020-06-18$0.04$0.04440,000
2020-06-17$0.04$0.04157,700
2020-06-16$0.04$0.04105,000
2020-06-15$0.04$0.04291,900
2020-06-12$0.04$0.0442,900
2020-06-11$0.04$0.04123,900
2020-06-10$0.05$0.05309,800
2020-06-09$0.05$0.05242,600
2020-06-08$0.05$0.05258,000
2020-06-05$0.04$0.04289,000
2020-06-04$0.05$0.05589,900
2020-06-03$0.05$0.05750,100
2020-06-02$0.05$0.05158,700
2020-06-01$0.05$0.05273,400
2020-05-29$0.05$0.05203,800
2020-05-28$0.05$0.05174,800
2020-05-27$0.05$0.05198,900
2020-05-26$0.04$0.04462,600
2020-05-22$0.05$0.05277,400
2020-05-21$0.04$0.0486,600
2020-05-20$0.04$0.04421,300
2020-05-19$0.04$0.04202,600
2020-05-18$0.04$0.04101,600
2020-05-15$0.04$0.04624,100
2020-05-14$0.04$0.04106,200
2020-05-13$0.04$0.04172,900
2020-05-12$0.04$0.0498,600
2020-05-11$0.04$0.04189,800
2020-05-08$0.04$0.04516,700
2020-05-07$0.04$0.04291,400
2020-05-06$0.04$0.0473,700
2020-05-05$0.04$0.0429,300
2020-05-04$0.04$0.0477,000
2020-05-01$0.04$0.04527,300
2020-04-30$0.04$0.04617,700
2020-04-29$0.04$0.04747,300
2020-04-28$0.05$0.05749,200
2020-04-27$0.04$0.04387,800
2020-04-24$0.03$0.03268,700
2020-04-23$0.03$0.03202,900
2020-04-22$0.03$0.03191,400
2020-04-21$0.02$0.02114,200
2020-04-20$0.03$0.03382,400
2020-04-17$0.03$0.0328,100
2020-04-16$0.03$0.03154,100
2020-04-15$0.02$0.0218,700
2020-04-14$0.02$0.0280,100
2020-04-13$0.02$0.0237,200
2020-04-09$0.02$0.0247,300
2020-04-08$0.02$0.0228,500
2020-04-07$0.02$0.02121,300
2020-04-06$0.02$0.02274,900
2020-04-03$0.02$0.02108,600
2020-04-02$0.02$0.02165,300
2020-04-01$0.02$0.0248,600
2020-03-31$0.02$0.02105,100
2020-03-30$0.02$0.0244,300
2020-03-27$0.03$0.03105,500
2020-03-26$0.03$0.0350,600
2020-03-25$0.02$0.0240,900
2020-03-24$0.02$0.0246,100
2020-03-23$0.02$0.02179,600
2020-03-20$0.03$0.0388,500
2020-03-19$0.02$0.0273,300
2020-03-18$0.03$0.03503,000
2020-03-17$0.03$0.03215,000
2020-03-16$0.03$0.03203,900
2020-03-13$0.03$0.03231,800
2020-03-12$0.03$0.03275,700
2020-03-11$0.03$0.03125,700
2020-03-10$0.03$0.0350,700
2020-03-09$0.03$0.03294,200
2020-03-06$0.03$0.0347,300
2020-03-05$0.03$0.0319,000
2020-03-04$0.04$0.0436,700
2020-03-03$0.03$0.0350,700
2020-03-02$0.03$0.03113,400
2020-02-28$0.03$0.03263,300
2020-02-27$0.03$0.03267,800
2020-02-26$0.03$0.0382,000
2020-02-25$0.03$0.03265,200
2020-02-24$0.04$0.04194,200
2020-02-21$0.03$0.0340,000
2020-02-20$0.04$0.04149,900
2020-02-19$0.03$0.0348,600
2020-02-18$0.03$0.03808,800
2020-02-14$0.04$0.0475,300
2020-02-13$0.04$0.0469,900
2020-02-12$0.04$0.0488,500
2020-02-11$0.04$0.0473,200
2020-02-10$0.04$0.0434,200
2020-02-07$0.04$0.0434,100
2020-02-06$0.04$0.0413,700
2020-02-05$0.04$0.04106,900
2020-02-04$0.04$0.04126,900
2020-02-03$0.04$0.0494,200
2020-01-31$0.04$0.0474,700
2020-01-30$0.04$0.04204,200
2020-01-29$0.04$0.04114,700
2020-01-28$0.04$0.0468,700
2020-01-27$0.04$0.0439,400
2020-01-24$0.04$0.04114,600
2020-01-23$0.04$0.0446,600
2020-01-22$0.04$0.0437,000
2020-01-21$0.04$0.0430,000
2020-01-17$0.04$0.0429,500
2020-01-16$0.04$0.0465,600
2020-01-15$0.04$0.0433,200
2020-01-14$0.04$0.04123,500
2020-01-13$0.04$0.04412,300
2020-01-10$0.04$0.04233,000
2020-01-09$0.04$0.0442,000
2020-01-08$0.04$0.04151,300
2020-01-07$0.04$0.04229,100
2020-01-06$0.04$0.04388,800
2020-01-03$0.04$0.04394,000
2020-01-02$0.04$0.0464,600