AVL — Avalon Advanced Materials Inc
TSX5.67
+4.61%
14,028
4.52 – 16.20
$26.3M
$21.9M
$4.9M
$510K
4,646,360
fmp
2026-11-06T20:58:00Z
2026-08-31
Recent quotes (200)
| Fetched (UTC) | Price | Δ% | Vol | Source |
|---|---|---|---|---|
| 2026-11-06T20:58:00Z | 5.67 | +4.61% | 14,028 | fmp |
| 2026-11-06T20:56:00Z | 5.66 | +4.43% | 13,528 | fmp |
| 2026-11-06T20:54:00Z | 5.67 | +4.61% | 13,028 | fmp |
| 2026-11-06T20:52:01Z | 5.76 | +6.27% | 12,428 | fmp |
| 2026-11-06T20:50:01Z | 5.74 | +5.81% | 12,128 | fmp |
| 2026-11-06T20:48:01Z | 5.67 | +4.61% | 10,525 | fmp |
| 2026-11-06T20:46:01Z | 5.57 | +2.77% | 8,925 | fmp |
| 2026-11-06T20:44:00Z | 5.57 | +2.77% | 8,925 | fmp |
| 2026-11-06T20:42:00Z | 5.56 | +2.58% | 8,725 | fmp |
| 2026-11-06T20:40:01Z | 5.56 | +2.58% | 8,725 | fmp |
| 2026-11-06T20:38:01Z | 5.56 | +2.58% | 8,725 | fmp |
| 2026-11-06T20:36:00Z | 5.56 | +2.58% | 8,725 | fmp |
| 2026-11-06T20:34:01Z | 5.56 | +2.58% | 8,625 | fmp |
| 2026-11-06T20:32:01Z | 5.56 | +2.58% | 8,625 | fmp |
| 2026-11-06T20:30:01Z | 5.56 | +2.58% | 8,625 | fmp |
| 2026-11-06T20:28:01Z | 5.56 | +2.58% | 8,625 | fmp |
| 2026-11-06T20:26:01Z | 5.56 | +2.58% | 8,625 | fmp |
| 2026-11-06T20:24:00Z | 5.56 | +2.58% | 8,625 | fmp |
| 2026-11-06T20:22:00Z | 5.56 | +2.58% | 8,625 | fmp |
| 2026-11-06T20:20:01Z | 5.56 | +2.58% | 8,625 | fmp |
| 2026-11-06T20:18:01Z | 5.56 | +2.58% | 8,625 | fmp |
| 2026-11-06T20:16:01Z | 5.55 | +2.40% | 8,425 | fmp |
| 2026-11-06T20:14:02Z | 5.53 | +2.03% | 8,325 | fmp |
| 2026-11-06T20:12:02Z | 5.53 | +2.03% | 8,125 | fmp |
| 2026-11-06T20:10:02Z | 5.57 | +2.77% | 7,925 | fmp |
| 2026-11-06T20:08:02Z | 5.57 | +2.77% | 7,925 | fmp |
| 2026-11-06T20:06:00Z | 5.57 | +2.77% | 7,925 | fmp |
| 2026-11-06T20:04:01Z | 5.55 | +2.40% | 7,425 | fmp |
| 2026-11-06T20:02:01Z | 5.55 | +2.40% | 7,425 | fmp |
| 2026-11-06T20:00:00Z | 5.55 | +2.40% | 7,425 | fmp |
| 2026-11-06T19:58:00Z | 5.52 | +1.85% | 7,125 | fmp |
| 2026-11-06T19:56:01Z | 5.52 | +1.85% | 7,125 | fmp |
| 2026-11-06T19:54:00Z | 5.52 | +1.85% | 7,125 | fmp |
| 2026-11-06T19:52:01Z | 5.52 | +1.85% | 7,125 | fmp |
| 2026-11-06T19:50:00Z | 5.52 | +1.85% | 7,125 | fmp |
| 2026-11-06T19:48:01Z | 5.52 | +1.85% | 7,125 | fmp |
| 2026-11-06T19:46:01Z | 5.52 | +1.85% | 7,125 | fmp |
| 2026-11-06T19:44:01Z | 5.52 | +1.85% | 7,125 | fmp |
| 2026-11-06T19:42:01Z | 5.52 | +1.85% | 7,125 | fmp |
| 2026-11-06T19:40:01Z | 5.52 | +1.85% | 7,125 | fmp |
| 2026-11-06T19:38:00Z | 5.52 | +1.85% | 7,125 | fmp |
| 2026-11-06T19:36:01Z | 5.52 | +1.85% | 7,125 | fmp |
| 2026-11-06T19:34:00Z | 5.52 | +1.85% | 7,125 | fmp |
| 2026-11-06T19:32:01Z | 5.54 | +2.21% | 7,025 | fmp |
| 2026-11-06T19:30:01Z | 5.55 | +2.40% | 6,825 | fmp |
| 2026-11-06T19:28:01Z | 5.55 | +2.40% | 6,825 | fmp |
| 2026-11-06T19:26:01Z | 5.55 | +2.40% | 6,825 | fmp |
| 2026-11-06T19:24:00Z | 5.55 | +2.40% | 6,725 | fmp |
| 2026-11-06T19:22:01Z | 5.55 | +2.40% | 6,725 | fmp |
| 2026-11-06T19:20:01Z | 5.56 | +2.58% | 6,625 | fmp |
| 2026-11-06T19:18:01Z | 5.56 | +2.58% | 6,625 | fmp |
| 2026-11-06T19:16:01Z | 5.56 | +2.58% | 6,625 | fmp |
| 2026-11-06T19:14:02Z | 5.56 | +2.58% | 6,625 | fmp |
| 2026-11-06T19:12:01Z | 5.56 | +2.58% | 6,625 | fmp |
| 2026-11-06T19:10:01Z | 5.56 | +2.58% | 6,625 | fmp |
| 2026-11-06T19:08:02Z | 5.56 | +2.58% | 6,625 | fmp |
| 2026-11-06T19:06:03Z | 5.56 | +2.58% | 6,625 | fmp |
| 2026-11-06T19:04:01Z | 5.56 | +2.58% | 6,525 | fmp |
| 2026-11-06T19:02:02Z | 5.57 | +2.77% | 6,325 | fmp |
| 2026-11-06T19:00:00Z | 5.57 | +2.77% | 6,325 | fmp |
| 2026-11-06T18:58:00Z | 5.57 | +2.77% | 6,325 | fmp |
| 2026-11-06T18:56:00Z | 5.57 | +2.77% | 6,325 | fmp |
| 2026-11-06T18:54:00Z | 5.57 | +2.77% | 6,325 | fmp |
| 2026-11-06T18:52:01Z | 5.57 | +2.77% | 6,325 | fmp |
| 2026-11-06T18:50:00Z | 5.57 | +2.68% | 6,225 | fmp |
| 2026-11-06T18:48:00Z | 5.56 | +2.58% | 6,125 | fmp |
| 2026-11-06T18:46:00Z | 5.53 | +2.03% | 5,625 | fmp |
| 2026-11-06T18:44:00Z | 5.53 | +2.03% | 5,625 | fmp |
| 2026-11-06T18:42:02Z | 5.53 | +2.03% | 5,625 | fmp |
| 2026-11-06T18:40:00Z | 5.53 | +2.03% | 5,625 | fmp |
| 2026-11-06T18:38:00Z | 5.53 | +2.03% | 5,425 | fmp |
| 2026-11-06T18:36:00Z | 5.53 | +2.03% | 5,425 | fmp |
| 2026-11-06T18:34:00Z | 5.53 | +2.03% | 5,425 | fmp |
| 2026-11-06T18:32:01Z | 5.53 | +2.03% | 5,425 | fmp |
| 2026-11-06T18:30:00Z | 5.49 | +1.29% | 5,225 | fmp |
| 2026-11-06T18:28:00Z | 5.49 | +1.29% | 5,225 | fmp |
| 2026-11-06T18:26:00Z | 5.49 | +1.29% | 5,225 | fmp |
| 2026-11-06T18:24:00Z | 5.51 | +1.66% | 5,125 | fmp |
| 2026-11-06T18:22:01Z | 5.51 | +1.66% | 5,125 | fmp |
| 2026-11-06T18:20:02Z | 5.51 | +1.66% | 5,125 | fmp |
| 2026-11-06T18:18:00Z | 5.51 | +1.66% | 5,125 | fmp |
| 2026-11-06T18:16:01Z | 5.51 | +1.66% | 5,125 | fmp |
| 2026-11-06T18:14:02Z | 5.51 | +1.66% | 5,125 | fmp |
| 2026-11-06T18:12:02Z | 5.51 | +1.66% | 5,125 | fmp |
| 2026-11-06T18:10:02Z | 5.51 | +1.66% | 5,125 | fmp |
| 2026-11-06T18:08:00Z | 5.51 | +1.66% | 5,125 | fmp |
| 2026-11-06T18:06:00Z | 5.51 | +1.66% | 5,125 | fmp |
| 2026-11-06T18:04:00Z | 5.51 | +1.66% | 5,125 | fmp |
| 2026-11-06T18:02:00Z | 5.51 | +1.66% | 5,125 | fmp |
| 2026-11-06T18:00:00Z | 5.51 | +1.66% | 5,125 | fmp |
| 2026-11-06T17:58:00Z | 5.51 | +1.66% | 5,125 | fmp |
| 2026-11-06T17:56:00Z | 5.57 | +2.77% | 5,025 | fmp |
| 2026-11-06T17:54:00Z | 5.57 | +2.77% | 5,025 | fmp |
| 2026-11-06T17:52:01Z | 5.57 | +2.77% | 5,025 | fmp |
| 2026-11-06T17:50:01Z | 5.57 | +2.77% | 5,025 | fmp |
| 2026-11-06T17:48:01Z | 5.57 | +2.77% | 5,025 | fmp |
| 2026-11-06T17:46:00Z | 5.57 | +2.77% | 5,025 | fmp |
| 2026-11-06T17:44:01Z | 5.57 | +2.77% | 5,025 | fmp |
| 2026-11-06T17:42:01Z | 5.58 | +2.95% | 4,725 | fmp |
| 2026-11-06T17:40:01Z | 5.58 | +2.95% | 4,725 | fmp |
| 2026-11-06T17:38:00Z | 5.58 | +2.95% | 4,725 | fmp |
| 2026-11-06T17:36:00Z | 5.58 | +2.95% | 4,725 | fmp |
| 2026-11-06T17:34:01Z | 5.58 | +2.95% | 4,725 | fmp |
| 2026-11-06T17:32:02Z | 5.58 | +2.95% | 4,725 | fmp |
| 2026-11-06T17:30:02Z | 5.60 | +3.32% | 4,525 | fmp |
| 2026-11-06T17:28:01Z | 5.60 | +3.32% | 4,525 | fmp |
| 2026-11-06T17:26:01Z | 5.60 | +3.32% | 4,525 | fmp |
| 2026-11-06T17:24:01Z | 5.60 | +3.32% | 4,425 | fmp |
| 2026-11-06T17:22:00Z | 5.60 | +3.32% | 4,425 | fmp |
| 2026-11-06T17:20:02Z | 5.60 | +3.32% | 4,425 | fmp |
| 2026-11-06T17:18:01Z | 5.60 | +3.32% | 4,425 | fmp |
| 2026-11-06T17:16:01Z | 5.60 | +3.32% | 4,425 | fmp |
| 2026-11-06T17:14:01Z | 5.60 | +3.32% | 4,425 | fmp |
| 2026-11-06T17:12:01Z | 5.60 | +3.32% | 4,425 | fmp |
| 2026-11-06T17:10:01Z | 5.60 | +3.32% | 4,425 | fmp |
| 2026-11-06T17:08:00Z | 5.60 | +3.32% | 4,425 | fmp |
| 2026-11-06T17:06:02Z | 5.60 | +3.32% | 4,425 | fmp |
| 2026-11-06T17:04:01Z | 5.60 | +3.32% | 4,425 | fmp |
| 2026-11-06T17:02:01Z | 5.57 | +2.77% | 4,325 | fmp |
| 2026-11-06T17:00:01Z | 5.57 | +2.77% | 4,325 | fmp |
| 2026-11-06T16:58:00Z | 5.57 | +2.77% | 4,325 | fmp |
| 2026-11-06T16:56:00Z | 5.55 | +2.40% | 4,225 | fmp |
| 2026-11-06T16:54:01Z | 5.55 | +2.40% | 4,225 | fmp |
| 2026-11-06T16:52:00Z | 5.55 | +2.40% | 4,225 | fmp |
| 2026-11-06T16:50:01Z | 5.55 | +2.40% | 4,225 | fmp |
| 2026-11-06T16:48:00Z | 5.55 | +2.40% | 4,225 | fmp |
| 2026-11-06T16:46:00Z | 5.55 | +2.40% | 4,225 | fmp |
| 2026-11-06T16:44:01Z | 5.55 | +2.40% | 4,225 | fmp |
| 2026-11-06T16:42:02Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:40:01Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:38:01Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:36:01Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:34:01Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:32:01Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:30:01Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:28:01Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:26:00Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:24:00Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:22:01Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:20:01Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:18:01Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:16:01Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:14:01Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:12:02Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:10:01Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:08:00Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:06:02Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:04:01Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:02:00Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T16:00:00Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T15:58:01Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T15:56:00Z | 5.50 | +1.48% | 3,725 | fmp |
| 2026-11-06T15:54:00Z | 5.52 | +1.85% | 3,625 | fmp |
| 2026-11-06T15:52:01Z | 5.52 | +1.85% | 3,625 | fmp |
| 2026-11-06T15:50:01Z | 5.52 | +1.85% | 3,625 | fmp |
| 2026-11-06T15:48:00Z | 5.52 | +1.85% | 3,625 | fmp |
| 2026-11-06T15:46:00Z | 5.52 | +1.85% | 3,625 | fmp |
| 2026-11-06T15:44:00Z | 5.54 | +2.21% | 3,525 | fmp |
| 2026-11-06T15:42:01Z | 5.54 | +2.21% | 3,525 | fmp |
| 2026-11-06T15:40:00Z | 5.54 | +2.21% | 3,525 | fmp |
| 2026-11-06T15:38:01Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:36:01Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:34:00Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:32:00Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:30:01Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:28:01Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:26:00Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:24:00Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:22:00Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:20:01Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:18:01Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:16:01Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:14:01Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:12:00Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:10:00Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:08:01Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:06:01Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:04:01Z | 5.55 | +2.40% | 3,325 | fmp |
| 2026-11-06T15:02:01Z | 5.59 | +3.14% | 3,025 | fmp |
| 2026-11-06T15:00:00Z | 5.54 | +2.21% | 2,525 | fmp |
| 2026-11-06T14:58:00Z | 5.51 | +1.66% | 1,672 | fmp |
| 2026-11-06T14:56:27Z | 5.45 | +0.55% | 1,672 | fmp |
| 2026-11-06T14:55:54Z | 5.45 | +0.55% | 1,672 | fmp |
| 2026-11-06T14:55:06Z | 5.45 | +0.55% | 1,672 | fmp |
| 2026-11-05T20:58:00Z | 5.42 | -7.03% | 13,857 | fmp |
| 2026-11-05T20:56:00Z | 5.44 | -6.69% | 13,657 | fmp |
| 2026-11-05T20:54:00Z | 5.44 | -6.69% | 13,657 | fmp |
| 2026-11-05T20:52:01Z | 5.44 | -6.69% | 13,657 | fmp |
| 2026-11-05T20:50:01Z | 5.44 | -6.69% | 12,957 | fmp |
| 2026-11-05T20:48:01Z | 5.45 | -6.52% | 12,707 | fmp |
| 2026-11-05T20:46:00Z | 5.45 | -6.52% | 12,707 | fmp |
| 2026-11-05T20:44:01Z | 5.46 | -6.35% | 12,207 | fmp |
| 2026-11-05T20:42:01Z | 5.46 | -6.35% | 12,207 | fmp |
| 2026-11-05T20:40:01Z | 5.46 | -6.35% | 12,207 | fmp |
| 2026-11-05T20:38:00Z | 5.46 | -6.35% | 12,196 | fmp |
| 2026-11-05T20:36:01Z | 5.50 | -5.66% | 11,896 | fmp |
| 2026-11-05T20:34:00Z | 5.50 | -5.66% | 11,896 | fmp |
| 2026-11-05T20:32:03Z | 5.50 | -5.66% | 11,696 | fmp |
| 2026-11-05T20:30:02Z | 5.49 | -5.83% | 11,411 | fmp |
| 2026-11-05T20:28:00Z | 5.49 | -5.83% | 11,411 | fmp |