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. The Avalon Rare Metals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Avalon Rare Metals Historical Stock Price

DateOpenHighLowCloseVolume
2015-12-17 0.09 0.0924 0.09 0.0924 8,600
2015-12-16 0.089 0.089 0.089 0.089 2,700
2015-12-15 0.0911 0.0911 0.0911 0.0911 16,512
2015-12-11 0.096 0.096 0.093 0.093 11,700
2015-12-10 0.0862 0.095 0.0862 0.095 2,700
2015-12-09 0.0945 0.0945 0.0873 0.09 900
2015-12-08 0.09 0.09 0.0873 0.0899 2,266
2015-12-07 0.0866 0.0895 0.0866 0.0895 3,235
2015-12-04 0.0917 0.0917 0.0917 0.0917 1,000
2015-12-03 0.0851 0.0899 0.0851 0.0899 1,100
2015-12-02 0.0875 0.0875 0.085 0.085 1,067
2015-12-01 0.0875 0.0885 0.086 0.086 8,491
2015-11-30 0.0901 0.0901 0.088 0.0899 3,353
2015-11-27 0.098 0.098 0.0945 0.0945 4,630
2015-11-25 0.095 0.095 0.095 0.095 1,700
2015-11-24 0.094 0.095 0.094 0.095 3,166
2015-11-23 0.095 0.095 0.0913 0.0913 9,247
2015-11-20 0.089 0.0948 0.089 0.0948 8,271
2015-11-19 0.095 0.095 0.0926 0.0926 979
2015-11-18 0.095 0.095 0.095 0.095 200
2015-11-17 0.0915 0.0916 0.0912 0.0912 5,772
2015-11-16 0.0885 0.0911 0.0885 0.0911 1,125
2015-11-13 0.091 0.0911 0.091 0.091 2,191
2015-11-12 0.091 0.091 0.091 0.091 400
2015-11-11 0.088 0.088 0.088 0.088 1,745
2015-11-10 0.0889 0.092 0.0819 0.092 12,066
2015-11-09 0.0873 0.0885 0.0852 0.0885 7,505
2015-11-06 0.0884 0.0921 0.0884 0.0921 5,484
2015-11-05 0.09 0.09 0.09 0.09 200
2015-11-04 0.0912 0.0912 0.0912 0.0912 100

» More Avalon Rare Metals Stock Price History

To see other companies like Avalon Rare Metals (AVL), view our stock market today for news, and other data.