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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2021-12-31$0.09$0.09114,100
2021-12-30$0.08$0.08204,800
2021-12-29$0.08$0.08404,700
2021-12-28$0.08$0.08126,200
2021-12-27$0.08$0.08139,100
2021-12-23$0.08$0.08118,600
2021-12-22$0.08$0.0877,500
2021-12-21$0.08$0.0885,300
2021-12-20$0.08$0.085,800
2021-12-17$0.08$0.0858,200
2021-12-16$0.08$0.0899,800
2021-12-15$0.08$0.0861,400
2021-12-14$0.08$0.0845,500
2021-12-13$0.08$0.08143,800
2021-12-10$0.09$0.09181,300
2021-12-09$0.09$0.09165,100
2021-12-08$0.08$0.08142,000
2021-12-07$0.08$0.0887,800
2021-12-06$0.08$0.0811,900
2021-12-03$0.08$0.08272,400
2021-12-02$0.08$0.0837,500
2021-12-01$0.08$0.08152,200
2021-11-30$0.08$0.0895,400
2021-11-29$0.08$0.08136,000
2021-11-26$0.09$0.0934,600
2021-11-24$0.09$0.09243,100
2021-11-23$0.09$0.0952,400
2021-11-22$0.09$0.0991,400
2021-11-19$0.09$0.09241,000
2021-11-18$0.09$0.09144,900
2021-11-17$0.10$0.108,200
2021-11-16$0.09$0.0975,300
2021-11-15$0.09$0.09171,200
2021-11-12$0.09$0.0938,100
2021-11-11$0.10$0.1053,800
2021-11-10$0.10$0.1054,100
2021-11-09$0.10$0.10143,000
2021-11-08$0.10$0.10147,100
2021-11-05$0.10$0.1079,000
2021-11-04$0.10$0.1018,900
2021-11-03$0.10$0.10103,200
2021-11-02$0.10$0.1042,300
2021-11-01$0.10$0.10220,400
2021-10-29$0.09$0.0991,400
2021-10-28$0.09$0.09688,900
2021-10-27$0.09$0.0973,800
2021-10-26$0.09$0.09120,300
2021-10-25$0.09$0.0949,100
2021-10-22$0.09$0.09348,300
2021-10-21$0.09$0.09157,400
2021-10-20$0.10$0.1058,100
2021-10-19$0.09$0.09851,000
2021-10-18$0.10$0.10128,300
2021-10-15$0.10$0.10161,800
2021-10-14$0.10$0.10170,400
2021-10-13$0.10$0.10138,200
2021-10-12$0.10$0.10453,600
2021-10-11$0.09$0.09125,800
2021-10-08$0.09$0.09189,600
2021-10-07$0.09$0.09101,300
2021-10-06$0.09$0.09250,200
2021-10-05$0.09$0.0958,000
2021-10-04$0.09$0.0918,000
2021-10-01$0.09$0.0924,400
2021-09-30$0.09$0.0929,500
2021-09-29$0.09$0.0964,700
2021-09-28$0.10$0.10718,400
2021-09-27$0.09$0.09206,300
2021-09-24$0.09$0.09112,900
2021-09-23$0.09$0.09119,000
2021-09-22$0.09$0.0953,600
2021-09-21$0.08$0.08142,200
2021-09-20$0.09$0.09367,900
2021-09-17$0.09$0.0971,000
2021-09-16$0.09$0.09251,100
2021-09-15$0.09$0.09205,200
2021-09-14$0.09$0.09102,800
2021-09-13$0.09$0.09376,500
2021-09-10$0.09$0.09254,200
2021-09-09$0.09$0.09166,600
2021-09-08$0.10$0.1030,000
2021-09-07$0.09$0.0970,100
2021-09-03$0.10$0.10179,700
2021-09-02$0.09$0.0971,400
2021-09-01$0.09$0.09417,100
2021-08-31$0.09$0.0940,400
2021-08-30$0.09$0.0937,600
2021-08-27$0.10$0.1096,500
2021-08-26$0.10$0.1066,600
2021-08-25$0.10$0.1084,400
2021-08-24$0.10$0.1067,200
2021-08-23$0.09$0.09138,600
2021-08-20$0.10$0.1054,400
2021-08-19$0.10$0.1058,700
2021-08-18$0.10$0.10233,700
2021-08-17$0.10$0.10133,000
2021-08-16$0.11$0.11126,000
2021-08-13$0.11$0.1147,900
2021-08-12$0.11$0.11348,900
2021-08-11$0.11$0.1174,500
2021-08-10$0.10$0.10103,900
2021-08-09$0.10$0.10191,600
2021-08-06$0.11$0.1174,600
2021-08-05$0.11$0.1140,300
2021-08-04$0.11$0.11161,900
2021-08-03$0.11$0.11122,900
2021-08-02$0.11$0.11112,400
2021-07-30$0.11$0.11408,200
2021-07-29$0.10$0.1070,600
2021-07-28$0.11$0.1137,000
2021-07-27$0.10$0.1056,400
2021-07-26$0.10$0.1048,500
2021-07-23$0.10$0.1044,000
2021-07-22$0.11$0.1174,800
2021-07-21$0.10$0.10112,100
2021-07-20$0.09$0.09254,300
2021-07-19$0.09$0.09388,800
2021-07-16$0.10$0.10315,900
2021-07-15$0.10$0.10266,100
2021-07-14$0.10$0.10401,300
2021-07-13$0.11$0.11152,600
2021-07-12$0.11$0.11251,700
2021-07-09$0.11$0.11284,300
2021-07-08$0.12$0.1282,700
2021-07-07$0.11$0.11431,500
2021-07-06$0.12$0.12181,500
2021-07-02$0.13$0.13165,200
2021-07-01$0.12$0.1275,800
2021-06-30$0.12$0.12106,800
2021-06-29$0.13$0.13141,600
2021-06-28$0.12$0.12221,600
2021-06-25$0.13$0.13100,000
2021-06-24$0.13$0.13114,500
2021-06-23$0.13$0.13189,100
2021-06-22$0.13$0.13211,700
2021-06-21$0.12$0.12608,800
2021-06-18$0.13$0.13186,700
2021-06-17$0.13$0.13195,600
2021-06-16$0.13$0.13175,000
2021-06-15$0.14$0.1477,400
2021-06-14$0.14$0.14191,500
2021-06-11$0.14$0.1494,900
2021-06-10$0.14$0.14191,000
2021-06-09$0.14$0.14100,500
2021-06-08$0.14$0.14192,200
2021-06-07$0.14$0.14220,700
2021-06-04$0.15$0.15190,800
2021-06-03$0.15$0.15283,400
2021-06-02$0.15$0.15161,600
2021-06-01$0.15$0.15353,700
2021-05-28$0.15$0.15908,900
2021-05-27$0.15$0.15340,100
2021-05-26$0.13$0.13188,300
2021-05-25$0.14$0.1486,600
2021-05-24$0.13$0.1347,600
2021-05-21$0.13$0.13190,500
2021-05-20$0.14$0.14125,500
2021-05-19$0.14$0.1458,800
2021-05-18$0.14$0.14101,100
2021-05-17$0.13$0.1370,100
2021-05-14$0.13$0.13172,400
2021-05-13$0.13$0.13253,300
2021-05-12$0.14$0.14446,900
2021-05-11$0.14$0.14161,800
2021-05-10$0.13$0.13443,200
2021-05-07$0.12$0.12787,900
2021-05-06$0.13$0.13255,500
2021-05-05$0.13$0.13263,300
2021-05-04$0.14$0.14223,300
2021-05-03$0.14$0.14291,100
2021-04-30$0.15$0.15128,500
2021-04-29$0.15$0.15197,500
2021-04-28$0.15$0.15212,300
2021-04-27$0.16$0.16349,500
2021-04-26$0.15$0.15260,300
2021-04-23$0.14$0.14317,200
2021-04-22$0.14$0.14136,700
2021-04-21$0.14$0.14152,600
2021-04-20$0.14$0.14146,600
2021-04-19$0.14$0.14135,900
2021-04-16$0.14$0.14343,400
2021-04-15$0.14$0.14407,600
2021-04-14$0.15$0.15343,900
2021-04-13$0.15$0.15568,800
2021-04-12$0.15$0.15396,300
2021-04-09$0.17$0.17162,700
2021-04-08$0.17$0.17273,900
2021-04-07$0.16$0.16381,600
2021-04-06$0.17$0.17222,400
2021-04-05$0.18$0.18457,400
2021-04-01$0.16$0.16234,300
2021-03-31$0.17$0.17421,400
2021-03-30$0.16$0.16197,300
2021-03-29$0.16$0.16360,900
2021-03-26$0.17$0.17361,300
2021-03-25$0.15$0.15585,100
2021-03-24$0.17$0.17311,300
2021-03-23$0.17$0.17336,000
2021-03-22$0.19$0.19432,200
2021-03-19$0.18$0.18443,400
2021-03-18$0.19$0.19452,900
2021-03-17$0.21$0.21385,800
2021-03-16$0.22$0.22149,200
2021-03-15$0.20$0.2051,300
2021-03-12$0.17$0.17501,200
2021-03-11$0.17$0.17433,800
2021-03-10$0.16$0.16491,300
2021-03-09$0.17$0.17570,800
2021-03-08$0.16$0.16270,700
2021-03-05$0.15$0.151,864,500
2021-03-04$0.16$0.162,687,800
2021-03-03$0.19$0.19837,500
2021-03-02$0.21$0.211,228,700
2021-03-01$0.21$0.21881,600
2021-02-26$0.20$0.201,077,200
2021-02-25$0.21$0.211,268,800
2021-02-24$0.24$0.241,510,700
2021-02-23$0.22$0.223,846,000
2021-02-22$0.23$0.232,798,500
2021-02-19$0.25$0.255,687,300
2021-02-18$0.23$0.235,000,100
2021-02-17$0.19$0.193,746,000
2021-02-16$0.17$0.172,311,800
2021-02-12$0.15$0.15547,100
2021-02-11$0.15$0.15572,400
2021-02-10$0.16$0.16890,200
2021-02-09$0.16$0.16928,100
2021-02-08$0.15$0.15748,700
2021-02-05$0.14$0.141,201,200
2021-02-04$0.15$0.15610,900
2021-02-03$0.16$0.16627,700
2021-02-02$0.17$0.17662,100
2021-02-01$0.17$0.171,376,100
2021-01-29$0.15$0.15853,200
2021-01-28$0.14$0.14788,800
2021-01-27$0.13$0.131,982,900
2021-01-26$0.15$0.152,362,400
2021-01-25$0.17$0.174,062,300
2021-01-22$0.13$0.131,325,300
2021-01-21$0.12$0.12958,800
2021-01-20$0.12$0.121,070,400
2021-01-19$0.12$0.12870,300
2021-01-15$0.11$0.111,317,300
2021-01-14$0.11$0.111,089,100
2021-01-13$0.11$0.111,295,400
2021-01-12$0.10$0.10612,900
2021-01-11$0.10$0.10806,000
2021-01-08$0.10$0.10818,400
2021-01-07$0.11$0.11417,200
2021-01-06$0.11$0.11580,000
2021-01-05$0.11$0.11930,600
2021-01-04$0.09$0.09291,600