Frankfurt - Delayed Quote EUR

Avalon Advanced Materials Inc. (OU5A.F)

0.0160

+0.0004

+(2.56%)

As of 8:00:46 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	2,000
Apr 22, 2025	0.0156	0.0156	0.0156	0.0156	0.0156	-
Apr 17, 2025	0.0160	0.0160	0.0130	0.0130	0.0130	2,000
Apr 16, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 15, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 14, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 11, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 10, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 9, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100
Apr 7, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	-
Apr 4, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	-
Apr 3, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	-
Apr 2, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	-
Apr 1, 2025	0.0158	0.0158	0.0158	0.0158	0.0158	-
Mar 31, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100
Mar 28, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 27, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 26, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 25, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 24, 2025	0.0172	0.0172	0.0172	0.0172	0.0172	1,000
Mar 21, 2025	0.0176	0.0176	0.0176	0.0176	0.0176	-
Mar 20, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 19, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 18, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 17, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 14, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 13, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 12, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 11, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 10, 2025	0.0170	0.0224	0.0170	0.0224	0.0224	50,000
Mar 7, 2025	0.0174	0.0174	0.0174	0.0174	0.0174	-
Mar 6, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 5, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 4, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 3, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 28, 2025	0.0166	0.0166	0.0166	0.0166	0.0166	-
Feb 27, 2025	0.0168	0.0168	0.0168	0.0168	0.0168	-
Feb 26, 2025	0.0168	0.0168	0.0168	0.0168	0.0168	-
Feb 25, 2025	0.0170	0.0230	0.0170	0.0230	0.0230	4,500
Feb 24, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 21, 2025	0.0202	0.0202	0.0202	0.0202	0.0202	-
Feb 20, 2025	0.0186	0.0186	0.0186	0.0186	0.0186	-
Feb 19, 2025	0.0172	0.0172	0.0172	0.0172	0.0172	-
Feb 18, 2025	0.0206	0.0206	0.0206	0.0206	0.0206	-
Feb 17, 2025	0.0204	0.0204	0.0204	0.0204	0.0204	-
Feb 14, 2025	0.0214	0.0250	0.0214	0.0250	0.0250	15,000
Feb 13, 2025	0.0192	0.0192	0.0192	0.0192	0.0192	-
Feb 12, 2025	0.0208	0.0208	0.0208	0.0208	0.0208	-
Feb 11, 2025	0.0202	0.0202	0.0202	0.0202	0.0202	-
Feb 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 3, 2025	0.0196	0.0196	0.0196	0.0196	0.0196	-
Jan 31, 2025	0.0192	0.0192	0.0192	0.0192	0.0192	-
Jan 30, 2025	0.0152	0.0152	0.0152	0.0152	0.0152	-
Jan 29, 2025	0.0136	0.0234	0.0136	0.0230	0.0230	156,500
Jan 28, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 27, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 24, 2025	0.0154	0.0154	0.0154	0.0154	0.0154	-
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 21, 2025	0.0200	0.0242	0.0200	0.0242	0.0242	2,500
Jan 20, 2025	0.0200	0.0274	0.0200	0.0274	0.0274	2,500
Jan 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2025	0.0210	0.0212	0.0210	0.0212	0.0212	1,950
Jan 15, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
Jan 14, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 13, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 10, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 9, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 8, 2025	0.0234	0.0234	0.0234	0.0234	0.0234	-
Jan 7, 2025	0.0234	0.0234	0.0234	0.0234	0.0234	-
Jan 6, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	222,000
Jan 3, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 2, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Dec 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	17,000
Dec 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 20, 2024	0.0228	0.0300	0.0228	0.0300	0.0300	110,000
Dec 19, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Dec 18, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Dec 17, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Dec 16, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Dec 13, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Dec 12, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
Dec 11, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Dec 10, 2024	0.0232	0.0330	0.0232	0.0330	0.0330	29,932
Dec 9, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Dec 6, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Dec 5, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 4, 2024	0.0264	0.0266	0.0264	0.0266	0.0266	5,000
Dec 3, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 2, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 28, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Nov 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 26, 2024	0.0188	0.0188	0.0188	0.0188	0.0188	-
Nov 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Nov 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 21, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 14, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 13, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	12,000
Nov 12, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 11, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 8, 2024	0.0300	0.0352	0.0282	0.0350	0.0350	32,300
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 5, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	12,000
Nov 4, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Nov 1, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Oct 31, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Oct 30, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Oct 29, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Oct 28, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 25, 2024	0.0318	0.0318	0.0318	0.0318	0.0318	-
Oct 24, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Oct 23, 2024	0.0312	0.0380	0.0312	0.0380	0.0380	10,000
Oct 22, 2024	0.0320	0.0388	0.0320	0.0388	0.0388	10,000
Oct 21, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 18, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
Oct 17, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 16, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 15, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 14, 2024	0.0310	0.0350	0.0310	0.0350	0.0350	50,000
Oct 11, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Oct 10, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 9, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Oct 8, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 7, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Oct 4, 2024	0.0320	0.0322	0.0320	0.0322	0.0322	900
Oct 3, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 2, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 1, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 24, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Sep 23, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Sep 20, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 19, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 16, 2024	0.0360	0.0362	0.0360	0.0362	0.0362	290
Sep 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 12, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 11, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 10, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 9, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 6, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 5, 2024	0.0360	0.0362	0.0360	0.0362	0.0362	2,320
Sep 4, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 3, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 2, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 30, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 29, 2024	0.0360	0.0400	0.0360	0.0400	0.0400	195
Aug 28, 2024	0.0360	0.0362	0.0360	0.0362	0.0362	200
Aug 27, 2024	0.0360	0.0362	0.0360	0.0362	0.0362	2,000
Aug 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 23, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 20, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 19, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 16, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 14, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	10,000
Aug 12, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 9, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 8, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 7, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 2, 2024	0.0418	0.0418	0.0418	0.0418	0.0418	-
Aug 1, 2024	0.0486	0.0486	0.0486	0.0486	0.0486	-
Jul 31, 2024	0.0452	0.0452	0.0452	0.0452	0.0452	-
Jul 30, 2024	0.0418	0.0418	0.0418	0.0418	0.0418	20,000
Jul 29, 2024	0.0484	0.0484	0.0484	0.0484	0.0484	-
Jul 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	18,000
Jul 25, 2024	0.0452	0.0452	0.0452	0.0452	0.0452	-
Jul 24, 2024	0.0486	0.0498	0.0486	0.0498	0.0498	4,000
Jul 23, 2024	0.0384	0.0384	0.0384	0.0384	0.0384	-
Jul 22, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Jul 19, 2024	0.0360	0.0362	0.0360	0.0362	0.0362	500
Jul 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	30,000
Jul 17, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Jul 16, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Jul 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 12, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jul 11, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 10, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 9, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 8, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 5, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jul 4, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 3, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 2, 2024	0.0324	0.0350	0.0324	0.0350	0.0350	50,000
Jul 1, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 28, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jun 27, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jun 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 24, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 21, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 20, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	-
Jun 19, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	-
Jun 18, 2024	0.0358	0.0358	0.0358	0.0358	0.0358	20,000
Jun 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jun 14, 2024	0.0358	0.0358	0.0358	0.0358	0.0358	-
Jun 13, 2024	0.0356	0.0356	0.0356	0.0356	0.0356	-
Jun 12, 2024	0.0358	0.0358	0.0358	0.0358	0.0358	-
Jun 11, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jun 10, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jun 7, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Jun 6, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Jun 5, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Jun 4, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Jun 3, 2024	0.0390	0.0480	0.0390	0.0480	0.0480	50,000
May 31, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 30, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 29, 2024	0.0390	0.0520	0.0390	0.0520	0.0520	5,000
May 28, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 27, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 24, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
May 23, 2024	0.0424	0.0424	0.0424	0.0424	0.0424	-
May 22, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 21, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 20, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 17, 2024	0.0424	0.0424	0.0424	0.0424	0.0424	-
May 16, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 15, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
May 14, 2024	0.0426	0.0426	0.0426	0.0426	0.0426	-
May 13, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
May 10, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
May 9, 2024	0.0426	0.0426	0.0426	0.0426	0.0426	-
May 8, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
May 7, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
May 6, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
May 3, 2024	0.0428	0.0528	0.0428	0.0528	0.0528	10,000
May 2, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Apr 30, 2024	0.0462	0.0462	0.0462	0.0462	0.0462	-
Apr 29, 2024	0.0464	0.0464	0.0464	0.0464	0.0464	-
Apr 26, 2024	0.0498	0.0498	0.0498	0.0498	0.0498	-
Apr 25, 2024	0.0480	0.0480	0.0430	0.0446	0.0446	25,000
Apr 24, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-

JT71.SG Australian Vanadium Ltd

0.0056

+12.00%

T590.BE Future Battery Minerals Ltd

0.0100

+5.26%

RU8.HM Renascor Resources Ltd

0.0315

-6.25%

3S7.DU Syrah Resources Ltd

0.1331

+8.83%

FMK.MU Ecograf Ltd

0.1600

-0.31%

1P2.F Silver Elephant Mining Corp.

0.1720

+9.55%

8GC.SG Glencore PLC

3.1475

+5.46%

48W.F Pensana Plc

0.4020

-1.23%

35D.F Defense Metals Corp.

0.0822

-17.80%

SCDCF Scandium Canada Ltd.

0.0143

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Avalon Advanced Materials Inc. (OU5A.F)

Related Tickers