Awalé Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.60	0.60	0.57	0.58	0.58	0.50%	41,700
Feb 10, 2026	0.60	0.60	0.58	0.58	0.58	-0.71%	31,738
Feb 9, 2026	0.56	0.58	0.56	0.58	0.58	8.37%	47,900
Feb 6, 2026	0.54	0.54	0.54	0.54	0.54	-0.89%	46,350
Feb 5, 2026	0.56	0.57	0.52	0.54	0.54	-4.34%	75,345
Feb 4, 2026	0.63	0.63	0.56	0.56	0.56	-5.92%	48,548
Feb 3, 2026	0.56	0.60	0.56	0.60	0.60	10.56%	69,450
Feb 2, 2026	0.53	0.56	0.53	0.54	0.54	-2.30%	187,871
Jan 30, 2026	0.65	0.65	0.54	0.56	0.56	-7.26%	203,399
Jan 29, 2026	0.55	0.62	0.54	0.60	0.60	14.10%	484,862
Jan 28, 2026	0.52	0.53	0.50	0.53	0.53	0.54%	115,644
Jan 27, 2026	0.53	0.53	0.50	0.52	0.52	-0.46%	22,500
Jan 26, 2026	0.54	0.55	0.52	0.52	0.52	-1.82%	118,640
Jan 23, 2026	0.53	0.54	0.51	0.53	0.53	-1.04%	141,500
Jan 22, 2026	0.51	0.54	0.51	0.54	0.54	2.86%	229,300
Jan 21, 2026	0.50	0.52	0.50	0.52	0.52	2.94%	60,940
Jan 20, 2026	0.52	0.52	0.49	0.51	0.51	1.98%	66,830
Jan 16, 2026	0.50	0.53	0.48	0.50	0.50	-2.34%	590,710
Jan 15, 2026	0.48	0.51	0.47	0.51	0.51	13.78%	531,009
Jan 14, 2026	0.47	0.47	0.45	0.45	0.45	-5.22%	23,710
Jan 13, 2026	0.53	0.53	0.47	0.47	0.47	1.02%	19,956
Jan 12, 2026	0.48	0.48	0.46	0.47	0.47	-0.53%	67,290
Jan 9, 2026	0.47	0.47	0.46	0.47	0.47	-0.48%	20,880
Jan 8, 2026	0.48	0.48	0.47	0.47	0.47	-2.10%	142,320
Jan 7, 2026	0.48	0.49	0.47	0.49	0.49	0.85%	113,253
Jan 6, 2026	0.49	0.49	0.48	0.48	0.48	-0.52%	89,060
Jan 5, 2026	0.47	0.48	0.44	0.48	0.48	3.16%	104,658
Jan 2, 2026	0.45	0.47	0.45	0.47	0.47	4.50%	13,420
Dec 31, 2025	0.44	0.45	0.44	0.45	0.45	-3.57%	3,212
Dec 30, 2025	0.47	0.47	0.45	0.47	0.47	0.41%	11,879
Dec 29, 2025	0.46	0.46	0.45	0.46	0.46	-1.47%	12,155
Dec 26, 2025	0.47	0.47	0.40	0.47	0.47	4.42%	27,970
Dec 24, 2025	0.46	0.46	0.45	0.45	0.45	-2.15%	22,409
Dec 23, 2025	0.46	0.46	0.46	0.46	0.46	1.77%	118,002
Dec 22, 2025	0.46	0.46	0.45	0.45	0.45	0.24%	24,753
Dec 19, 2025	0.47	0.47	0.45	0.45	0.45	-6.06%	126,110
Dec 18, 2025	0.47	0.48	0.47	0.48	0.48	0.02%	14,894
Dec 17, 2025	0.47	0.48	0.47	0.48	0.48	1.10%	76,350
Dec 16, 2025	0.48	0.48	0.47	0.47	0.47	5.75%	5,018
Dec 15, 2025	0.46	0.46	0.45	0.45	0.45	-6.48%	7,044
Dec 12, 2025	0.47	0.48	0.47	0.48	0.48	-	22,950
Dec 11, 2025	0.47	0.49	0.46	0.48	0.48	4.71%	46,400
Dec 10, 2025	0.46	0.46	0.46	0.46	0.46	0.26%	5,250
Dec 8, 2025	0.42	0.46	0.42	0.46	0.46	10.73%	59,504
Dec 4, 2025	0.41	0.41	0.41	0.41	0.41	-0.43%	10,000
Dec 3, 2025	0.42	0.42	0.41	0.41	0.41	-1.26%	5,207
Dec 2, 2025	0.43	0.44	0.42	0.42	0.42	-5.62%	36,882
Dec 1, 2025	0.42	0.45	0.42	0.45	0.45	6.97%	151,928
Nov 28, 2025	0.41	0.42	0.41	0.42	0.42	5.58%	23,000
Nov 26, 2025	0.39	0.40	0.39	0.39	0.39	1.47%	67,100