Alerio Gold Corp. (CSE:ALE)
Canada · Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Aug 8, 2025, 12:18 PM EDT
Alerio Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 45,851 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 20,000 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 918,000 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 198,000 |
| Jul 31, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | - | 33.33% | 3,116,000 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 731,000 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 16,000 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,250 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 57,000 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 300,000 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 18,000 |
| Jul 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 351,000 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 46,000 |
| Jul 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 38,000 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 28,000 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 500,000 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,220 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 274,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 100,000 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 376,000 |
| Jun 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 80,150 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 268,000 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 110,500 |
| Jun 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 50.00% | 590,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 880,000 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 934,000 |
| Jun 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 21,000 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 100,500 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,000 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 80,000 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 381,000 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 500,000 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 144,000 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 475,500 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,000 |