Avalon Advanced Materials (AVLNF) Stock Chart & Stock Price History → Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad) Free AVLNF Stock Alerts $0.05 0.00 (0.00%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartFinancialsHeadlinesSEC FilingsShort InterestStock AnalysisChartFinancialsHeadlinesSEC FilingsShort Interest Avalon Advanced Materials Stock Price Performance5 Day Performance+0.10%1 Month Performance-6.39%3 Month Performance-25.14%6 Month Performance-35.11%Year-To-Date Performance-32.06%1 Year Performance-32.52% 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 Email Address Ad Porter & CompanyThe only financial event in 2024 that matters Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here AVLNF Stock Chart for Sunday, June, 2, 2024 AVLNF Chart by TradingView Avalon Advanced Materials Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$0.05$0.05+5.29%$0.05$0.0542,532 shs$28.14 million05/30/2024$0.05$0.05-5.78%$0.05$0.05135,763 shs$26.73 million05/29/2024$0.05$0.05+0.90%$0.05$0.0574,075 shs$28.37 million05/28/2024$0.05$0.05+1.53%$0.05$0.0571,938 shs$28.11 million05/27/2024$0.05$0.05$0.05$0.0573,300 shs$27.69 million05/24/2024$0.05$0.05-0.61%$0.05$0.0573,300 shs$27.69 million Get the Latest News and Ratings for AVLNF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avalon Advanced Materials and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$0.05$0.05-1.40%$0.05$0.053,578 shs$27.86 million05/22/2024$0.05$0.05-1.96%$0.05$0.0520,479 shs$28.25 million05/21/2024$0.05$0.05+3.24%$0.05$0.05315,883 shs$28.82 million05/20/2024$0.05$0.05+5.33%$0.05$0.05900 shs$27.92 million05/17/2024$0.05$0.05-5.63%$0.05$0.05142,444 shs$26.50 million05/16/2024$0.05$0.05-0.60%$0.05$0.0532,402 shs$28.09 million05/15/2024$0.05$0.05+3.95%$0.05$0.0537,553 shs$28.25 million05/14/2024$0.05$0.05-3.02%$0.05$0.057,477 shs$27.18 million05/13/2024$0.05$0.05+0.20%$0.05$0.0514,283 shs$28.03 million05/10/2024$0.05$0.05$0.05$0.0545,100 shs$27.97 million05/09/2024$0.05$0.05-2.75%$0.05$0.05787,127 shs$27.97 million05/08/2024$0.05$0.05+2.41%$0.05$0.05153,492 shs$28.76 million05/07/2024$0.05$0.05-6.40%$0.05$0.05311,592 shs$28.09 million05/06/2024$0.05$0.05+3.71%$0.05$0.0566,191 shs$30.01 million05/03/2024$0.05$0.05-3.76%$0.05$0.05339,850 shs$28.92 million05/02/2024$0.05$0.05-0.56%$0.06$0.0527,175 shs$30.05 million05/01/2024$0.05$0.05$0.05$0.0536,530 shs$30.22 million04/30/2024$0.06$0.05-7.76%$0.05$0.0548,261 shs$30.22 million04/29/2024$0.06$0.06$0.06$0.0574,147 shs$32.76 million04/26/2024$0.06$0.06+2.65%$0.06$0.0529,047 shs$32.76 million04/25/2024$0.06$0.06+1.99%$0.06$0.0517,415 shs$31.91 million04/24/2024$0.06$0.06-6.89%$0.06$0.0581,918 shs$31.29 million04/23/2024$0.06$0.06+3.66%$0.06$0.05114,422 shs$33.61 million04/22/2024$0.06$0.06-2.05%$0.06$0.0651,956 shs$32.42 million04/19/2024$0.06$0.06+2.09%$0.06$0.0649,158 shs$33.10 million04/18/2024$0.06$0.06-2.55%$0.06$0.0572,381 shs$32.42 million04/17/2024$0.06$0.06+3.06%$0.06$0.0557,447 shs$33.27 million04/16/2024$0.06$0.06-2.31%$0.06$0.05133,540 shs$32.28 million04/15/2024$0.06$0.06-0.68%$0.06$0.0644,953 shs$33.04 million04/12/2024$0.06$0.06+3.33%$0.06$0.06131,508 shs$33.27 million04/11/2024$0.06$0.06-0.11%$0.06$0.0693,900 shs$32.20 million04/10/2024$0.06$0.06-0.07%$0.06$0.0620,024 shs$32.23 million04/09/2024$0.06$0.06+0.71%$0.06$0.0618,024 shs$32.25 million04/08/2024$0.06$0.06-3.98%$0.06$0.05442,780 shs$32.03 millionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$0.06$0.06-0.17%$0.06$0.0644,473 shs$33.33 million04/04/2024$0.06$0.06$0.06$0.06600,240 shs$33.38 million04/03/2024$0.06$0.06+1.90%$0.06$0.06137,942 shs$33.38 million04/02/2024$0.06$0.06-0.51%$0.06$0.061,529 shs$32.76 million04/01/2024$0.06$0.06+0.95%$0.06$0.06106,189 shs$32.93 million03/29/2024$0.06$0.06-0.09%$0.07$0.05268,834 shs$32.62 million03/28/2024$0.06$0.06-4.78%$0.07$0.05268,834 shs$32.65 million03/27/2024$0.06$0.06-3.65%$0.07$0.0636,994 shs$34.29 million03/26/2024$0.06$0.06+5.18%$0.06$0.0690,242 shs$35.59 million03/25/2024$0.06$0.06-5.22%$0.06$0.0645,947 shs$33.83 million03/22/2024$0.06$0.06+5.33%$0.06$0.0631,350 shs$35.70 million03/21/2024$0.06$0.06-3.38%$0.06$0.0670,050 shs$33.89 million03/20/2024$0.06$0.06-1.11%$0.06$0.069,952 shs$35.47 million03/19/2024$0.06$0.06+1.13%$0.07$0.06110,929 shs$35.47 million03/18/2024$0.06$0.06-3.87%$0.07$0.06100,668 shs$35.06 million03/15/2024$0.06$0.06+0.08%$0.06$0.0610,380 shs$36.47 million03/14/2024$0.06$0.06+0.08%$0.06$0.0685,144 shs$36.45 million03/13/2024$0.06$0.06+0.78%$0.07$0.068,067 shs$36.42 million03/12/2024$0.07$0.06-4.05%$0.07$0.0620,933 shs$36.14 million03/11/2024$0.07$0.07-0.97%$0.07$0.0629,250 shs$37.66 million03/08/2024$0.07$0.07+0.60%$0.07$0.079,051 shs$38.06 million03/07/2024$0.07$0.07-1.18%$0.07$0.0676,108 shs$37.83 million03/06/2024$0.07$0.07+4.31%$0.07$0.06120,975 shs$36.70 million03/05/2024$0.07$0.07$0.07$0.0669,008 shs$36.70 million03/04/2024$0.07$0.07-2.29%$0.07$0.06105,483 shs$36.70 million03/01/2024$0.07$0.07-5.00%$0.07$0.07157,341 shs$37.55 million Related Companies: USAS Stock Chart NB Stock Chart AUGG Stock Chart USAU Stock Chart BHLL Stock Chart WMLLF Stock Chart PZG Stock Chart MPVDF Stock Chart WWR Stock Chart LMRMF Stock Chart Receive AVLNF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avalon Advanced Materials and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:AVLNF) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avalon Advanced Materials Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.