AVALON RARE METALS Historical Stock Price

Below is the stock price history for Avalon Rare Metals AVL. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Avalon Rare Metals stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Avalon Rare Metals Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	1.47	1.50	1.41	1.42	11,691
2012-05-21	1.41	1.50	1.41	1.48	19,660
2012-05-18	1.47	1.48	1.41	1.41	12,575
2012-05-17	1.44	1.51	1.41	1.45	48,056
2012-05-16	1.50	1.55	1.41	1.44	79,257
2012-05-15	1.61	1.64	1.50	1.53	53,270
2012-05-14	1.74	1.75	1.63	1.63	33,661
2012-05-11	1.66	1.80	1.62	1.79	90,689
2012-05-10	1.74	1.75	1.71	1.71	51,320
2012-05-09	1.62	1.76	1.62	1.73	61,180
2012-05-08	1.98	2.02	1.59	1.68	117,371
2012-05-07	2.23	2.27	2.16	2.18	34,947
2012-05-04	2.32	2.36	2.31	2.33	16,480
2012-05-03	2.50	2.50	2.35	2.35	39,384
2012-05-02	2.53	2.53	2.46	2.50	19,916
2012-05-01	2.52	2.60	2.52	2.58	21,191
2012-04-30	2.50	2.54	2.49	2.52	9,834
2012-04-27	2.59	2.59	2.52	2.55	11,800
2012-04-26	2.60	2.62	2.59	2.59	17,398
2012-04-25	2.48	2.54	2.475	2.51	35,581
2012-04-24	2.48	2.53	2.47	2.47	12,177
2012-04-23	2.45	2.48	2.41	2.48	36,495
2012-04-20	2.53	2.57	2.49	2.51	19,279
2012-04-19	2.56	2.60	2.50	2.50	17,652
2012-04-18	2.63	2.66	2.55	2.56	40,259
2012-04-17	2.59	2.66	2.59	2.64	30,725
2012-04-16	2.68	2.69	2.53	2.53	54,133
2012-04-13	2.72	2.73	2.66	2.66	42,822
2012-04-12	2.73	2.78	2.72	2.76	30,216
2012-04-11	2.73	2.78	2.67	2.71	57,155

» More Avalon Rare Metals Stock Price History