Awalé Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.37	0.37	0.37	0.37	0.37	3.69%	7,500
Jun 4, 2025	0.36	0.36	0.36	0.36	0.36	3.57%	15,778
Jun 2, 2025	0.34	0.35	0.34	0.35	0.35	-0.69%	160,300
May 30, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	10,500
May 29, 2025	0.36	0.37	0.34	0.34	0.34	2.38%	191,150
May 27, 2025	0.30	0.33	0.30	0.33	0.33	-2.32%	20,820
May 22, 2025	0.34	0.34	0.34	0.34	0.34	-	9,500
May 20, 2025	0.35	0.35	0.34	0.34	0.34	-	29,275
May 15, 2025	0.36	0.36	0.34	0.34	0.34	-	7,900
May 12, 2025	0.34	0.34	0.34	0.34	0.34	1.46%	10,300
May 8, 2025	0.34	0.34	0.34	0.34	0.34	-15.16%	8,222
May 5, 2025	0.40	0.40	0.37	0.40	0.40	6.76%	201,000
May 1, 2025	0.38	0.38	0.37	0.37	0.37	-2.25%	11,850
Apr 30, 2025	0.38	0.38	0.37	0.38	0.38	9.74%	41,722
Apr 28, 2025	0.34	0.34	0.34	0.34	0.34	-3.06%	4,000
Apr 25, 2025	0.36	0.36	0.36	0.36	0.36	-4.23%	5,750
Apr 24, 2025	0.30	0.37	0.30	0.37	0.37	1.17%	7,000
Apr 23, 2025	0.37	0.37	0.37	0.37	0.37	-0.35%	116,500
Apr 22, 2025	0.37	0.37	0.37	0.37	0.37	2.08%	16,000
Apr 21, 2025	0.37	0.37	0.36	0.36	0.36	-5.55%	83,500
Apr 17, 2025	0.38	0.38	0.38	0.38	0.38	0.31%	5,000
Apr 16, 2025	0.30	0.38	0.30	0.38	0.38	2.28%	26,350
Apr 15, 2025	0.36	0.37	0.36	0.37	0.37	3.47%	16,000
Apr 14, 2025	0.36	0.36	0.36	0.36	0.36	9.09%	16,500
Apr 8, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	150
Mar 27, 2025	0.34	0.34	0.34	0.34	0.34	-5.97%	5,000
Mar 25, 2025	0.36	0.36	0.36	0.36	0.36	4.69%	1,000
Mar 20, 2025	0.35	0.35	0.35	0.35	0.35	-6.27%	200
Mar 18, 2025	0.37	0.37	0.37	0.37	0.37	-13.29%	2,800
Mar 17, 2025	0.40	0.43	0.40	0.43	0.43	3.66%	5,000
Mar 14, 2025	0.40	0.41	0.40	0.41	0.41	7.89%	17,750
Mar 13, 2025	0.36	0.40	0.30	0.38	0.38	26.67%	240,000
Mar 10, 2025	0.32	0.32	0.30	0.30	0.30	15.38%	70,000
Mar 4, 2025	0.26	0.26	0.26	0.26	0.26	-10.71%	4,000
Mar 3, 2025	0.29	0.29	0.29	0.29	0.29	-9.00%	141,500
Feb 25, 2025	0.32	0.32	0.31	0.32	0.32	-	17,000
Feb 24, 2025	0.32	0.32	0.32	0.32	0.32	-8.57%	3,000
Feb 21, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	1,000
Feb 20, 2025	0.34	0.34	0.34	0.34	0.34	-12.82%	10,000
Feb 18, 2025	0.39	0.39	0.39	0.39	0.39	21.12%	3,500
Feb 6, 2025	0.32	0.32	0.32	0.32	0.32	-2.42%	19,206
Feb 5, 2025	0.33	0.33	0.33	0.33	0.33	-	965
Feb 3, 2025	0.32	0.33	0.32	0.33	0.33	-5.71%	17,000
Jan 30, 2025	0.35	0.35	0.35	0.35	0.35	9.37%	2,500
Jan 29, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	6,800
Jan 27, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	14,500
Jan 24, 2025	0.32	0.32	0.32	0.32	0.32	2.56%	5,900
Jan 17, 2025	0.31	0.31	0.31	0.31	0.31	4.00%	5,500
Jan 13, 2025	0.30	0.30	0.30	0.30	0.30	7.91%	1,144
Jan 3, 2025	0.28	0.28	0.28	0.28	0.28	-2.39%	25,000