Dark

AVLNF
AVALON ADVANCED MATERIALS
stock OTC

Inactive

Jul 10, 2026

0.0336USD+6.847%(+0.0022)709,684

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	0.031700	0.039020	0.026800	0.033550	+6.847%	709,684	0.000%
2026-07-09	0.030490	0.032500	0.030000	0.031400	+2.799%	412,153	+6.847%
2026-07-08	0.033975	0.033975	0.029750	0.030545	-1.468%	149,168	+9.838%
2026-07-07	0.033000	0.033000	0.031000	0.031000	-2.882%	68,209	+8.226%
2026-07-06	0.036800	0.036800	0.031400	0.031920	-4.431%	242,469	+5.107%
2026-07-02	0.036100	0.036100	0.032000	0.033400	-0.060%	354,454	+0.449%
2026-07-01	0.036100	0.037210	0.032100	0.033420	-11.821%	593,911	+0.389%
2026-06-30	0.039900	0.039900	0.034740	0.037900	-0.460%	2,024,692	-11.478%
2026-06-29	0.035400	0.038100	0.035400	0.038075	+5.764%	32,375	-11.884%
2026-06-26	0.037400	0.038900	0.035200	0.036000	-3.485%	197,400	-6.806%
2026-06-25	0.037400	0.038380	0.035100	0.037300	+2.052%	142,012	-10.054%
2026-06-24	0.038000	0.038600	0.036550	0.036550	-3.816%	84,220	-8.208%
2026-06-23	0.036100	0.038810	0.036100	0.038000	+4.338%	223,175	-11.711%
2026-06-22	0.041100	0.041100	0.036000	0.036420	-3.395%	137,037	-7.880%
2026-06-18	0.037400	0.039400	0.037200	0.037700	-0.789%	217,924	-11.008%
2026-06-17	0.039200	0.040000	0.036500	0.038000	0.000%	809,700	-11.711%
2026-06-16	0.039300	0.041800	0.035490	0.038000	-4.040%	995,719	-11.711%
2026-06-15	0.040000	0.041320	0.039180	0.039600	-1.980%	667,237	-15.278%
2026-06-12	0.041500	0.041680	0.040000	0.040400	-3.695%	112,502	-16.955%
2026-06-11	0.040200	0.043000	0.040200	0.041950	+2.517%	1,178,812	-20.024%
2026-06-10	0.040000	0.043000	0.040000	0.040920	+2.300%	216,041	-18.011%
2026-06-09	0.044450	0.046300	0.040000	0.040000	-10.112%	415,180	-16.125%
2026-06-08	0.045220	0.047100	0.042265	0.044500	-0.045%	321,602	-24.607%
2026-06-05	0.044400	0.047800	0.043200	0.044520	-7.597%	923,696	-24.641%
2026-06-04	0.049800	0.055200	0.046025	0.048180	+9.190%	45,807	-30.365%
2026-06-03	0.050000	0.050150	0.044125	0.044125	-11.502%	128,043	-23.966%
2026-06-02	0.050900	0.051200	0.046900	0.049860	+4.266%	497,801	-32.712%
2026-06-01	0.043900	0.050000	0.043900	0.047820	+1.314%	340,943	-29.841%
2026-05-29	0.047300	0.049900	0.043500	0.047200	+0.319%	273,055	-28.919%
2026-05-28	0.045800	0.050150	0.042000	0.047050	+2.327%	196,430	-28.693%
2026-05-27	0.049300	0.049400	0.045100	0.045980	-6.163%	264,497	-27.033%
2026-05-26	0.045900	0.049100	0.045900	0.049000	+5.116%	1,909,406	-31.531%
2026-05-22	0.043400	0.046615	0.043400	0.046615	+6.793%	105,059	-28.027%
2026-05-21	0.053700	0.053700	0.043650	0.043650	-3.000%	395,618	-23.139%
2026-05-20	0.047750	0.053200	0.045000	0.045000	0.000%	146,025	-25.444%
2026-05-19	0.046950	0.046950	0.045000	0.045000	-3.433%	185,895	-25.444%
2026-05-18	0.047400	0.047500	0.045100	0.046600	+3.556%	812,199	-28.004%
2026-05-15	0.045100	0.046900	0.045000	0.045000	-2.174%	447,996	-25.444%
2026-05-14	0.042100	0.048600	0.042100	0.046000	+0.877%	658,074	-27.065%
2026-05-13	0.041400	0.047300	0.041400	0.045600	-0.654%	190,496	-26.425%
2026-05-12	0.045100	0.047700	0.045100	0.045900	+1.774%	382,271	-26.906%
2026-05-11	0.045650	0.051700	0.043800	0.045100	0.000%	211,990	-25.610%
2026-05-08	0.047700	0.050600	0.045100	0.045100	-5.053%	273,863	-25.610%
2026-05-07	0.044600	0.047500	0.043900	0.047500	+8.200%	263,479	-29.368%
2026-05-06	0.043900	0.046860	0.043900	0.043900	-8.542%	1,324,829	-23.576%
2026-05-05	0.048200	0.050500	0.044000	0.048000	+1.566%	906,695	-30.104%
2026-05-04	0.048000	0.048000	0.046000	0.047260	+0.768%	86,871	-29.010%
2026-05-01	0.052500	0.052500	0.040000	0.046900	-8.039%	3,521,875	-28.465%
2026-04-30	0.051600	0.052500	0.047600	0.051000	+3.659%	94,249	-34.216%
2026-04-29	0.051600	0.051600	0.048000	0.049200	+1.235%	97,915	-31.809%
2026-04-28	0.048000	0.049900	0.048000	0.048600	-0.041%	84,401	-30.967%
2026-04-27	0.044600	0.052500	0.044600	0.048620	-3.147%	607,179	-30.995%
2026-04-24	0.052500	0.052500	0.049750	0.050200	+0.400%	160,987	-33.167%
2026-04-23	0.048250	0.052500	0.044500	0.050000	-2.153%	201,057	-32.900%
2026-04-22	0.052100	0.052100	0.050400	0.051100	+0.196%	726,396	-34.344%
2026-04-21	0.052500	0.052500	0.050100	0.051000	+2.410%	114,744	-34.216%
2026-04-20	0.051000	0.051000	0.047480	0.049800	+1.014%	92,877	-32.631%
2026-04-17	0.049500	0.051600	0.049000	0.049300	+5.908%	201,501	-31.947%
2026-04-16	0.052700	0.052700	0.045600	0.046550	+0.627%	1,758,193	-27.927%
2026-04-15	0.049400	0.051920	0.044300	0.046260	-5.592%	5,788,305	-27.475%
2026-04-14	0.053000	0.055700	0.049000	0.049000	-7.021%	2,204,541	-31.531%
2026-04-13	0.059800	0.059800	0.051000	0.052700	-5.893%	664,501	-36.338%
2026-04-10	0.060000	0.060000	0.053700	0.056000	+1.818%	290,200	-40.089%
2026-04-09	0.056700	0.060000	0.055000	0.055000	0.000%	1,171,077	-39.000%
2026-04-08	0.054500	0.060900	0.054500	0.055000	+2.041%	2,364,354	-39.000%
2026-04-07	0.055200	0.056000	0.050300	0.053900	+0.363%	213,811	-37.755%
2026-04-06	0.057000	0.057000	0.053000	0.053705	+2.844%	904,801	-37.529%
2026-04-02	0.042300	0.053940	0.042300	0.052220	+28.557%	1,924,366	-35.753%
2026-04-01	0.041780	0.041780	0.040000	0.040620	-0.927%	86,292	-17.405%
2026-03-31	0.042400	0.043376	0.040500	0.041000	-3.302%	282,149	-18.171%
2026-03-30	0.040000	0.045000	0.040000	0.042400	-1.441%	241,845	-20.873%
2026-03-27	0.046350	0.047300	0.040000	0.043020	-2.249%	345,561	-22.013%
2026-03-26	0.042700	0.047400	0.042700	0.044010	-8.121%	397,851	-23.767%
2026-03-25	0.051525	0.051525	0.047900	0.047900	+0.419%	290,939	-29.958%
2026-03-24	0.052000	0.054900	0.047700	0.047700	+7.312%	2,961,841	-29.665%
2026-03-23	0.033000	0.044450	0.033000	0.044450	+15.755%	1,030,385	-24.522%
2026-03-20	0.038000	0.040000	0.038000	0.038400	-1.437%	20,605	-12.630%
2026-03-19	0.042600	0.044000	0.038050	0.038960	-11.455%	369,272	-13.886%
2026-03-18	0.042500	0.048200	0.041000	0.044000	+3.529%	88,827	-23.750%
2026-03-17	0.042560	0.043300	0.040100	0.042500	0.000%	59,825	-21.059%
2026-03-16	0.044000	0.044000	0.040226	0.042500	-5.556%	84,560	-21.059%
2026-03-13	0.042500	0.045000	0.038000	0.045000	-2.913%	1,782,782	-25.444%
2026-03-12	0.051290	0.051290	0.042500	0.046350	+4.864%	141,058	-27.616%
2026-03-11	0.044080	0.044200	0.041740	0.044200	-1.339%	227,900	-24.095%
2026-03-10	0.044230	0.044900	0.044000	0.044800	-0.665%	271,590	-25.112%
2026-03-09	0.047500	0.047800	0.041940	0.045100	-2.286%	286,085	-25.610%
2026-03-06	0.049100	0.049100	0.045500	0.046155	-6.795%	378,341	-27.310%
2026-03-05	0.053000	0.053000	0.047000	0.049520	+4.473%	2,215,832	-32.250%
2026-03-04	0.048830	0.050152	0.045000	0.047400	-4.049%	360,948	-29.219%
2026-03-03	0.046600	0.051340	0.046600	0.049400	+1.437%	181,388	-32.085%
2026-03-02	0.052000	0.054000	0.048700	0.048700	-3.564%	329,551	-31.109%
2026-02-27	0.052730	0.053790	0.049000	0.050500	-0.980%	329,836	-33.564%
2026-02-26	0.051000	0.059700	0.050500	0.051000	-1.163%	777,335	-34.216%
2026-02-25	0.057000	0.057000	0.051350	0.051600	+0.389%	167,554	-34.981%
2026-02-24	0.046700	0.055100	0.046700	0.051400	-2.281%	146,607	-34.728%
2026-02-23	0.060300	0.060300	0.047000	0.052600	-1.406%	688,425	-36.217%
2026-02-20	0.053350	0.053600	0.047400	0.053350	-3.000%	387,646	-37.113%
2026-02-19	0.052440	0.055000	0.048360	0.055000	+13.169%	100,781	-39.000%
2026-02-18	0.051500	0.051500	0.047100	0.048600	-5.631%	259,396	-30.967%
2026-02-17	0.050800	0.054820	0.050400	0.051500	-0.387%	232,327	-34.854%
2026-02-13	0.052800	0.052800	0.051550	0.051700	-1.898%	177,551	-35.106%
2026-02-12	0.052800	0.052800	0.048120	0.052700	+2.132%	395,222	-36.338%
2026-02-11	0.055400	0.061000	0.051600	0.051600	-10.572%	124,850	-34.981%
2026-02-10	0.055000	0.061860	0.051600	0.057700	+5.100%	127,909	-41.854%
2026-02-09	0.060000	0.060000	0.047300	0.054900	+13.782%	173,573	-38.889%
2026-02-06	0.054000	0.054000	0.047600	0.048250	-5.762%	100,639	-30.466%
2026-02-05	0.053500	0.055500	0.047000	0.051200	-3.759%	526,739	-34.473%
2026-02-04	0.057180	0.057180	0.050500	0.053200	+4.028%	110,069	-36.936%
2026-02-03	0.048800	0.053300	0.048800	0.051140	+4.795%	129,706	-34.396%
2026-02-02	0.051000	0.052250	0.047100	0.048800	-4.148%	275,904	-31.250%
2026-01-30	0.054000	0.057000	0.050000	0.050912	-7.935%	425,962	-34.102%
2026-01-29	0.059200	0.059800	0.054000	0.055300	-4.819%	222,948	-39.331%
2026-01-28	0.058500	0.062900	0.057000	0.058100	-1.022%	579,068	-42.255%
2026-01-27	0.059500	0.063700	0.057600	0.058700	-2.975%	160,269	-42.845%
2026-01-26	0.062000	0.064800	0.059500	0.060500	+1.681%	419,129	-44.545%
2026-01-23	0.060800	0.062500	0.057700	0.059500	-0.833%	325,354	-43.613%
2026-01-22	0.058700	0.060000	0.057000	0.060000	+2.705%	345,562	-44.083%
2026-01-21	0.061500	0.061500	0.057000	0.058420	-0.646%	359,543	-42.571%
2026-01-20	0.057000	0.065000	0.057000	0.058800	+8.349%	713,736	-42.942%
2026-01-16	0.057000	0.057000	0.047500	0.054269	+0.778%	1,138,776	-38.178%
2026-01-15	0.058000	0.058000	0.050100	0.053850	-2.162%	2,211,099	-37.697%
2026-01-14	0.050000	0.055040	0.050000	0.055040	+1.926%	480,176	-39.044%
2026-01-13	0.066000	0.066000	0.053200	0.054000	-4.170%	250,242	-37.870%
2026-01-12	0.055000	0.059000	0.052000	0.056350	+7.950%	372,916	-40.461%
2026-01-09	0.050400	0.056240	0.050400	0.052200	-6.115%	328,518	-35.728%
2026-01-08	0.062800	0.062800	0.052600	0.055600	-9.446%	1,211,823	-39.658%
2026-01-07	0.055000	0.061500	0.047000	0.061400	+36.444%	1,505,900	-45.358%
2026-01-06	0.036500	0.051000	0.036300	0.045000	+12.500%	408,879	-25.444%
2026-01-05	0.038000	0.042400	0.037100	0.040000	+5.263%	143,252	-16.125%
2026-01-02	0.036000	0.038000	0.036000	0.038000	+4.972%	78,497	-11.711%
2025-12-31	0.038520	0.038520	0.036000	0.036200	-6.941%	398,397	-7.320%
2025-12-30	0.036000	0.039000	0.036000	0.038900	+0.882%	254,381	-13.753%
2025-12-29	0.041800	0.045200	0.037800	0.038560	+2.011%	577,725	-12.993%
2025-12-26	0.038000	0.041400	0.037800	0.037800	-0.644%	74,614	-11.243%
2025-12-24	0.039500	0.042400	0.038000	0.038045	-2.449%	157,869	-11.815%
2025-12-23	0.035000	0.046000	0.035000	0.039000	+2.632%	484,048	-13.974%
2025-12-22	0.034900	0.039250	0.034900	0.038000	+4.972%	473,742	-11.711%
2025-12-19	0.038465	0.039500	0.036200	0.036200	-3.467%	125,164	-7.320%
2025-12-18	0.035100	0.039500	0.035100	0.037500	-1.316%	101,901	-10.533%
2025-12-17	0.035100	0.040300	0.030000	0.038000	-5.000%	258,737	-11.711%
2025-12-16	0.047000	0.047000	0.036100	0.040000	+1.781%	498,048	-16.125%
2025-12-15	0.039400	0.043000	0.036300	0.039300	-5.755%	196,286	-14.631%
2025-12-12	0.038000	0.041700	0.038000	0.041700	+4.250%	578,540	-19.544%
2025-12-11	0.035000	0.041600	0.035000	0.040000	+2.041%	52,927	-16.125%
2025-12-10	0.042000	0.043700	0.039200	0.039200	-6.444%	1,203,044	-14.413%
2025-12-09	0.044500	0.044500	0.040000	0.041900	-3.899%	218,894	-19.928%
2025-12-08	0.042500	0.047400	0.041000	0.043600	-2.461%	343,502	-23.050%
2025-12-05	0.044787	0.047100	0.042800	0.044700	-0.223%	241,001	-24.944%
2025-12-04	0.038000	0.046000	0.038000	0.044800	+12.000%	404,733	-25.112%
2025-12-03	0.040000	0.044100	0.039700	0.040000	-4.306%	693,751	-16.125%
2025-12-02	0.042800	0.042800	0.040500	0.041800	-2.336%	79,987	-19.737%
2025-12-01	0.036000	0.051000	0.036000	0.042800	-2.283%	504,569	-21.612%
2025-11-28	0.036600	0.047000	0.036600	0.043800	+11.295%	75,909	-23.402%
2025-11-26	0.041000	0.042960	0.038000	0.039355	+7.234%	535,750	-14.750%
2025-11-25	0.036000	0.039600	0.034000	0.036700	+2.514%	518,684	-8.583%
2025-11-24	0.033000	0.039000	0.033000	0.035800	+11.526%	582,627	-6.285%
2025-11-21	0.035200	0.036550	0.032100	0.032100	-8.677%	434,710	+4.517%
2025-11-20	0.040000	0.040000	0.035000	0.035150	-2.632%	920,234	-4.552%
2025-11-19	0.040000	0.040000	0.036000	0.036100	-5.000%	596,328	-7.064%
2025-11-18	0.040000	0.041300	0.037050	0.038000	-3.797%	811,032	-11.711%
2025-11-17	0.049000	0.049000	0.039500	0.039500	-3.706%	292,540	-15.063%
2025-11-14	0.038200	0.044300	0.038000	0.041020	+4.112%	344,977	-18.211%
2025-11-13	0.035100	0.043330	0.035100	0.039400	+0.767%	310,000	-14.848%
2025-11-12	0.045600	0.045600	0.038060	0.039100	-13.111%	844,067	-14.194%
2025-11-11	0.047450	0.054000	0.045000	0.045000	-6.250%	521,798	-25.444%
2025-11-10	0.051120	0.051180	0.046000	0.048000	-4.000%	783,303	-30.104%
2025-11-07	0.049800	0.050000	0.045700	0.050000	+4.275%	126,595	-32.900%
2025-11-06	0.046500	0.050000	0.045600	0.047950	+4.923%	305,996	-30.031%
2025-11-05	0.047000	0.048000	0.044420	0.045700	-1.615%	692,984	-26.586%
2025-11-04	0.047500	0.051880	0.046450	0.046450	-3.229%	844,561	-27.772%
2025-11-03	0.047000	0.056400	0.046400	0.048000	-2.041%	458,581	-30.104%
2025-10-31	0.047400	0.054300	0.047400	0.049000	-0.609%	491,900	-31.531%
2025-10-30	0.056000	0.056000	0.049300	0.049300	-4.550%	1,004,583	-31.947%
2025-10-29	0.053800	0.056120	0.047800	0.051650	+1.473%	1,003,815	-35.044%
2025-10-28	0.050000	0.062000	0.050000	0.050900	-3.232%	660,098	-34.086%
2025-10-27	0.050400	0.058140	0.050000	0.052600	+0.882%	957,372	-36.217%
2025-10-24	0.059600	0.059600	0.050400	0.052140	-11.926%	2,076,718	-35.654%
2025-10-23	0.066200	0.066200	0.057600	0.059200	-2.149%	369,787	-43.328%
2025-10-22	0.070000	0.070000	0.058640	0.060500	-6.923%	1,260,006	-44.545%
2025-10-21	0.072000	0.072000	0.065000	0.065000	-5.933%	1,130,711	-48.385%
2025-10-20	0.063600	0.072800	0.060200	0.069100	+14.309%	1,171,679	-51.447%
2025-10-17	0.069000	0.077000	0.060170	0.060450	-12.009%	1,276,456	-44.500%
2025-10-16	0.071600	0.080000	0.063600	0.068700	+5.692%	1,948,959	-51.164%
2025-10-15	0.083000	0.098000	0.063400	0.065000	-29.957%	3,481,390	-48.385%
2025-10-14	0.100000	0.108100	0.077820	0.092800	-27.500%	5,838,743	-63.847%
2025-10-13	0.119000	0.140000	0.113340	0.128000	+37.251%	5,052,091	-73.789%
2025-10-10	0.066000	0.107500	0.050000	0.093260	+82.863%	6,423,221	-64.025%
2025-10-09	0.040300	0.057000	0.035500	0.051000	+43.662%	2,757,381	-34.216%
2025-10-08	0.030000	0.038900	0.029500	0.035500	-1.389%	782,329	-5.493%
2025-10-07	0.035600	0.039500	0.033800	0.036000	+3.300%	646,639	-6.806%
2025-10-06	0.038600	0.039700	0.033000	0.034850	-6.693%	744,894	-3.730%
2025-10-03	0.030000	0.040000	0.027120	0.037350	+29.688%	1,056,525	-10.174%
2025-10-02	0.026000	0.029000	0.026000	0.028800	+13.834%	180,490	+16.493%
2025-10-01	0.027500	0.028550	0.025200	0.025300	-9.964%	891,150	+32.609%
2025-09-30	0.028140	0.029000	0.027000	0.028100	+0.357%	117,868	+19.395%
2025-09-29	0.028900	0.028900	0.027000	0.028000	-3.114%	128,963	+19.821%
2025-09-26	0.027360	0.030000	0.026000	0.028900	+3.214%	266,416	+16.090%
2025-09-25	0.026500	0.028000	0.025500	0.028000	+3.858%	27,626	+19.821%
2025-09-24	0.029000	0.029400	0.025200	0.026960	+1.736%	480,876	+24.444%
2025-09-23	0.025300	0.027500	0.022000	0.026500	-8.935%	303,600	+26.604%
2025-09-22	0.022750	0.029300	0.021300	0.029100	+12.791%	197,142	+15.292%
2025-09-19	0.024700	0.029500	0.024700	0.025800	-1.149%	210,601	+30.039%
2025-09-18	0.024700	0.027720	0.024700	0.026100	-5.708%	118,800	+28.544%
2025-09-17	0.026000	0.031100	0.025800	0.027680	-7.733%	272,879	+21.207%
2025-09-16	0.030000	0.030000	0.026300	0.030000	+2.740%	166,209	+11.833%
2025-09-15	0.027350	0.029950	0.026000	0.029200	+0.690%	327,843	+14.897%
2025-09-12	0.025800	0.029000	0.025600	0.029000	+5.072%	129,401	+15.690%
2025-09-11	0.025200	0.029300	0.025200	0.027600	+0.510%	535,651	+21.558%
2025-09-10	0.028900	0.029000	0.026100	0.027460	-2.624%	64,399	+22.178%
2025-09-09	0.028500	0.028500	0.027750	0.028200	+0.714%	299,800	+18.972%
2025-09-08	0.027900	0.029000	0.026000	0.028000	+10.672%	403,210	+19.821%
2025-09-05	0.022600	0.029000	0.022600	0.025300	-9.740%	98,913	+32.609%
2025-09-04	0.031000	0.031000	0.026300	0.028030	-9.288%	97,633	+19.693%
2025-09-03	0.033000	0.034400	0.028500	0.030900	-2.524%	223,383	+8.576%
2025-09-02	0.029000	0.032630	0.029000	0.031700	+4.276%	226,976	+5.836%
2025-08-29	0.031000	0.031000	0.030000	0.030400	+0.662%	151,570	+10.362%
2025-08-28	0.032235	0.032800	0.027100	0.030200	-8.207%	278,203	+11.093%
2025-08-27	0.033000	0.035000	0.029760	0.032900	+0.305%	52,700	+1.976%
2025-08-26	0.032500	0.035800	0.030100	0.032800	+0.799%	469,090	+2.287%
2025-08-25	0.029550	0.034800	0.029550	0.032540	+3.073%	1,181,183	+3.104%
2025-08-22	0.030850	0.032140	0.030850	0.031570	+2.168%	359,806	+6.272%
2025-08-21	0.028000	0.032000	0.027300	0.030900	+25.814%	825,875	+8.576%
2025-08-20	0.026050	0.026150	0.024300	0.024560	-4.436%	23,250	+36.604%
2025-08-19	0.025100	0.029900	0.022400	0.025700	+5.155%	312,468	+30.545%
2025-08-18	0.023380	0.025050	0.021100	0.024440	+8.142%	1,902,332	+37.275%
2025-08-15	0.024600	0.027000	0.022600	0.022600	+1.802%	232,127	+48.451%
2025-08-14	0.027000	0.027000	0.022200	0.022200	-17.778%	655,100	+51.126%
2025-08-13	0.027100	0.029300	0.026640	0.027000	-3.226%	300,590	+24.259%
2025-08-12	0.028900	0.029100	0.027900	0.027900	-2.105%	153,900	+20.251%
2025-08-11	0.029700	0.034100	0.028500	0.028500	-2.730%	267,195	+17.719%
2025-08-08	0.029400	0.029400	0.027100	0.029300	+1.034%	111,500	+14.505%
2025-08-07	0.029000	0.029300	0.028200	0.029000	+2.837%	45,790	+15.690%
2025-08-06	0.029300	0.029300	0.028200	0.028200	-3.425%	25,543	+18.972%
2025-08-05	0.029900	0.034000	0.027250	0.029200	-2.829%	58,415	+14.897%
2025-08-04	0.029050	0.033400	0.025300	0.030050	+7.706%	104,826	+11.647%
2025-08-01	0.027500	0.029400	0.026150	0.027900	-2.105%	97,041	+20.251%
2025-07-31	0.027660	0.028500	0.027060	0.028500	+2.888%	83,275	+17.719%
2025-07-30	0.031300	0.032200	0.026400	0.027700	-14.506%	382,047	+21.119%
2025-07-29	0.034650	0.034650	0.031500	0.032400	-11.233%	97,675	+3.549%
2025-07-28	0.035200	0.037100	0.032450	0.036500	+6.105%	192,690	-8.082%
2025-07-25	0.032800	0.038320	0.024100	0.034400	-2.411%	601,700	-2.471%
2025-07-24	0.038340	0.039800	0.035250	0.035250	-8.011%	64,672	-4.823%
2025-07-23	0.038400	0.039040	0.037600	0.038320	-4.200%	139,965	-12.448%
2025-07-22	0.044900	0.044900	0.037100	0.040000	-6.977%	299,367	-16.125%
2025-07-21	0.043050	0.048000	0.039050	0.043000	-0.463%	456,248	-21.977%
2025-07-18	0.044700	0.046500	0.042300	0.043200	-4.319%	76,911	-22.338%
2025-07-17	0.048720	0.052000	0.044400	0.045150	-13.006%	801,284	-25.692%
2025-07-16	0.048800	0.054800	0.044900	0.051900	+11.064%	1,012,945	-35.356%
2025-07-15	0.038680	0.047800	0.038680	0.046730	+22.010%	2,104,777	-28.205%
2025-07-14	0.030100	0.039700	0.030100	0.038300	+3.794%	639,160	-12.402%
2025-07-11	0.028900	0.036900	0.025800	0.036900	+27.682%	1,539,423	-9.079%
2025-07-10	0.029200	0.029900	0.025400	0.028900	+9.345%	423,667	+16.090%
2025-07-09	0.029000	0.029800	0.025000	0.026430	-3.364%	198,784	+26.939%
2025-07-08	0.022520	0.028700	0.022000	0.027350	+6.420%	201,318	+22.669%
2025-07-07	0.024500	0.025700	0.022000	0.025700	+5.328%	146,329	+30.545%
2025-07-03	0.024340	0.025700	0.023500	0.024400	-4.314%	27,916	+37.500%
2025-07-02	0.021700	0.025500	0.021700	0.025500	+14.865%	75,300	+31.569%
2025-06-30	0.020900	0.022200	0.020000	0.022200	+9.901%	479,770	+51.126%
2025-06-27	0.021800	0.021800	0.020200	0.020200	-7.339%	43,450	+66.089%
2025-06-26	0.020620	0.022000	0.019200	0.021800	-8.787%	66,628	+53.899%
2025-06-25	0.021000	0.024900	0.021000	0.023900	+0.420%	337,300	+40.377%
2025-06-24	0.021400	0.023800	0.019900	0.023800	-0.418%	113,817	+40.966%
2025-06-23	0.022300	0.024300	0.017100	0.023900	+0.844%	376,915	+40.377%
2025-06-20	0.024400	0.024400	0.019300	0.023700	-4.819%	16,100	+41.561%
2025-06-18	0.020409	0.024900	0.019100	0.024900	+6.410%	342,961	+34.739%
2025-06-17	0.025000	0.026600	0.018500	0.023400	-2.092%	295,945	+43.376%
2025-06-16	0.024900	0.024900	0.021700	0.023900	-4.016%	101,318	+40.377%
2025-06-13	0.024740	0.025900	0.019600	0.024900	+0.242%	450,275	+34.739%
2025-06-12	0.026200	0.026200	0.024150	0.024840	+3.285%	160,960	+35.064%
2025-06-11	0.022200	0.025700	0.021050	0.024050	+20.250%	625,190	+39.501%
2025-06-10	0.016050	0.020770	0.016050	0.020000	+11.421%	390,650	+67.750%
2025-06-09	0.016900	0.018400	0.016000	0.017950	+3.161%	389,868	+86.908%
2025-06-06	0.015700	0.018300	0.015700	0.017400	-4.918%	172,428	+92.816%
2025-06-05	0.016000	0.019900	0.016000	0.018300	+0.549%	195,850	+83.333%
2025-06-04	0.019900	0.019900	0.015200	0.018200	+0.552%	475,600	+84.341%
2025-06-03	0.018220	0.018900	0.017100	0.018100	-9.045%	261,344	+85.359%
2025-06-02	0.022900	0.022900	0.017100	0.019900	+3.700%	92,370	+68.593%
2025-05-30	0.019400	0.020352	0.017570	0.019190	-4.050%	92,455	+74.831%
2025-05-29	0.020000	0.020000	0.018200	0.020000	0.000%	22,712	+67.750%
2025-05-28	0.017500	0.020000	0.017500	0.020000	+3.896%	110,051	+67.750%
2025-05-27	0.019800	0.021400	0.019250	0.019250	-10.047%	16,488	+74.286%
2025-05-23	0.020000	0.021400	0.019720	0.021400	+3.133%	77,322	+56.776%
2025-05-22	0.020100	0.024195	0.020000	0.020750	-3.488%	188,020	+61.687%
2025-05-21	0.018000	0.022500	0.018000	0.021500	+1.679%	157,000	+56.047%
2025-05-20	0.021600	0.021600	0.020000	0.021145	-6.022%	37,450	+58.666%
2025-05-19	0.020600	0.022500	0.020600	0.022500	+10.294%	5,000	+49.111%
2025-05-16	0.019950	0.021500	0.019900	0.020400	-5.116%	20,525	+64.461%
2025-05-14	0.020900	0.021500	0.018900	0.021500	0.000%	89,800	+56.047%
2025-05-13	0.022500	0.022500	0.020200	0.021500	+0.467%	13,000	+56.047%
2025-05-12	0.021000	0.021400	0.020850	0.021400	-0.926%	5,000	+56.776%
2025-05-09	0.020600	0.022500	0.020000	0.021600	+4.854%	113,600	+55.324%
2025-05-08	0.020400	0.021600	0.019484	0.020600	+1.980%	237,401	+62.864%
2025-05-07	0.020200	0.020200	0.019500	0.020200	-2.037%	38,125	+66.089%
2025-05-06	0.017500	0.022000	0.017500	0.020620	-1.575%	18,659	+62.706%
2025-05-05	0.023025	0.023025	0.019440	0.020950	-12.708%	277,033	+60.143%
2025-05-02	0.025125	0.025125	0.020100	0.024000	+10.599%	90,522	+39.792%
2025-05-01	0.026800	0.026800	0.020300	0.021700	-0.230%	25,820	+54.608%
2025-04-30	0.021000	0.025000	0.021000	0.021750	-7.647%	172,645	+54.253%
2025-04-29	0.025940	0.025940	0.021000	0.023551	-0.629%	124,445	+42.457%
2025-04-28	0.022124	0.023700	0.022124	0.023700	-3.462%	51,000	+41.561%
2025-04-25	0.022398	0.025400	0.021000	0.024550	+6.739%	435,658	+36.660%
2025-04-24	0.031500	0.031500	0.022000	0.023000	0.000%	127,734	+45.870%
2025-04-23	0.024900	0.024900	0.023000	0.023000	+10.312%	123,000	+45.870%
2025-04-22	0.023000	0.023000	0.019000	0.020850	-3.917%	521,615	+60.911%
2025-04-21	0.020250	0.021900	0.020250	0.021700	+3.828%	487,000	+54.608%
2025-04-17	0.021700	0.024500	0.020900	0.020900	-2.791%	309,500	+60.526%
2025-04-16	0.018565	0.021700	0.018200	0.021500	0.000%	360,200	+56.047%
2025-04-15	0.021600	0.025000	0.019450	0.021500	+12.565%	236,463	+56.047%
2025-04-14	0.014600	0.020200	0.014600	0.019100	-2.051%	83,000	+75.654%
2025-04-11	0.019550	0.021500	0.019500	0.019500	0.000%	29,715	+72.051%
2025-04-10	0.018720	0.019940	0.018720	0.019500	+2.632%	15,444	+72.051%
2025-04-09	0.020000	0.020000	0.017500	0.019000	-4.040%	50,423	+76.579%
2025-04-08	0.018900	0.020420	0.018500	0.019800	+2.062%	83,065	+69.444%
2025-04-07	0.011000	0.020000	0.011000	0.019400	-3.000%	356,000	+72.938%
2025-04-04	0.018000	0.024800	0.018000	0.020000	+1.543%	332,011	+67.750%
2025-04-03	0.018760	0.021000	0.018200	0.019696	+3.663%	40,814	+70.339%
2025-04-02	0.020250	0.020250	0.019000	0.019000	-6.634%	146,079	+76.579%
2025-04-01	0.020350	0.020350	0.020350	0.020350	+4.627%	1,000	+64.865%
2025-03-31	0.019450	0.019740	0.019450	0.019450	-7.381%	24,000	+72.494%
2025-03-28	0.019300	0.021000	0.018000	0.021000	+0.239%	70,300	+59.762%
2025-03-27	0.020000	0.020950	0.019000	0.020950	+1.699%	79,152	+60.143%
2025-03-26	0.019080	0.020600	0.018100	0.020600	+8.421%	28,950	+62.864%
2025-03-25	0.020600	0.023900	0.019000	0.019000	-16.520%	250,611	+76.579%
2025-03-24	0.020800	0.022760	0.020100	0.022760	+6.854%	220,928	+47.408%
2025-03-21	0.022600	0.024500	0.021200	0.021300	-2.294%	87,500	+57.512%
2025-03-20	0.019700	0.021800	0.019250	0.021800	+3.810%	292,124	+53.899%
2025-03-19	0.020000	0.021900	0.020000	0.021000	+3.194%	87,660	+59.762%
2025-03-18	0.021500	0.021500	0.017800	0.020350	-7.500%	705,500	+64.865%
2025-03-17	0.018100	0.024600	0.018100	0.022000	+7.317%	77,907	+52.500%
2025-03-14	0.017100	0.021000	0.017100	0.020500	+0.244%	236,600	+63.659%
2025-03-13	0.019400	0.022000	0.019400	0.020450	-2.979%	298,862	+64.059%
2025-03-12	0.023400	0.023400	0.019500	0.021078	+5.654%	28,492	+59.171%
2025-03-11	0.021000	0.021100	0.019400	0.019950	-12.882%	211,617	+68.170%
2025-03-10	0.022000	0.022900	0.021200	0.022900	+7.593%	23,950	+46.507%
2025-03-07	0.022500	0.024400	0.021160	0.021284	-6.853%	29,240	+57.630%
2025-03-06	0.023000	0.027000	0.020050	0.022850	-4.792%	299,799	+46.827%
2025-03-05	0.023000	0.026840	0.021440	0.024000	+1.480%	561,757	+39.792%
2025-03-04	0.020711	0.025300	0.020000	0.023650	+9.949%	710,946	+41.860%
2025-03-03	0.025200	0.025200	0.020700	0.021510	-11.481%	432,701	+55.974%
2025-02-28	0.020200	0.024300	0.020200	0.024300	+5.882%	110,631	+38.066%
2025-02-27	0.023200	0.023762	0.020850	0.022950	+9.286%	384,371	+46.187%
2025-02-26	0.021300	0.023100	0.021000	0.021000	-10.026%	239,360	+59.762%
2025-02-25	0.020400	0.023340	0.020400	0.023340	+1.214%	44,100	+43.745%
2025-02-24	0.023060	0.023060	0.023060	0.023060	-1.537%	10,100	+45.490%
2025-02-21	0.027300	0.029200	0.021500	0.023420	-7.613%	389,800	+43.254%
2025-02-20	0.020000	0.025350	0.020000	0.025350	+11.058%	434,770	+32.347%
2025-02-19	0.022360	0.025500	0.021500	0.022826	-0.323%	199,035	+46.982%
2025-02-18	0.022500	0.029500	0.021700	0.022900	-3.171%	277,360	+46.507%
2025-02-14	0.028400	0.028700	0.022500	0.023650	-14.928%	437,975	+41.860%
2025-02-13	0.024600	0.027800	0.023800	0.027800	+13.008%	120,400	+20.683%
2025-02-12	0.027800	0.028000	0.021400	0.024600	-9.890%	357,581	+36.382%
2025-02-11	0.024000	0.028000	0.024000	0.027300	+9.639%	61,225	+22.894%
2025-02-10	0.021500	0.025100	0.021300	0.024900	+1.220%	449,718	+34.739%
2025-02-07	0.021500	0.025000	0.021500	0.024600	+10.562%	68,098	+36.382%
2025-02-06	0.021400	0.024600	0.021400	0.022250	-5.720%	156,324	+50.787%
2025-02-05	0.020500	0.023600	0.020500	0.023600	+6.306%	214,984	+42.161%
2025-02-04	0.022500	0.022500	0.021400	0.022200	+3.738%	47,009	+51.126%
2025-02-03	0.020100	0.023140	0.019900	0.021400	-2.015%	815,433	+56.776%
2025-01-31	0.024000	0.024396	0.021400	0.021840	-6.778%	661,011	+53.617%
2025-01-30	0.022000	0.023428	0.022000	0.023428	+9.477%	34,000	+43.205%
2025-01-29	0.020000	0.022650	0.020000	0.021400	+4.390%	197,435	+56.776%
2025-01-28	0.020500	0.021200	0.019450	0.020500	-7.658%	1,036,778	+63.659%
2025-01-27	0.020000	0.022600	0.020000	0.022200	+5.144%	57,900	+51.126%
2025-01-24	0.023300	0.023560	0.020000	0.021114	-5.699%	222,250	+58.899%
2025-01-23	0.022390	0.022500	0.022150	0.022390	-0.489%	227,620	+49.844%
2025-01-22	0.021300	0.023500	0.021200	0.022500	+5.140%	193,112	+49.111%
2025-01-21	0.023600	0.023800	0.021400	0.021400	-9.322%	66,250	+56.776%
2025-01-17	0.022450	0.023600	0.022010	0.023600	+5.122%	198,874	+42.161%
2025-01-16	0.026000	0.026000	0.022450	0.022450	-6.458%	276,427	+49.443%
2025-01-15	0.025000	0.026000	0.023600	0.024000	-10.946%	802,536	+39.792%

.dark-mode .MN2K0V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MN2K0V{ color: #333333; background-color: white; border: 2px solid #333333; }AVLNFAVALON ADVANCED MATERIALSstock OTC

AVLNF
AVALON ADVANCED MATERIALS
stock OTC