Awalé Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.46	0.46	0.45	0.45	0.45	-1.53%	18,800
Jul 14, 2025	0.48	0.49	0.46	0.46	0.46	-1.72%	24,582
Jul 11, 2025	0.47	0.47	0.47	0.47	0.47	2.02%	9,898
Jul 10, 2025	0.46	0.46	0.46	0.46	0.46	-1.98%	18,000
Jul 9, 2025	0.49	0.49	0.47	0.47	0.47	1.46%	53,500
Jul 8, 2025	0.46	0.46	0.46	0.46	0.46	0.07%	5,700
Jul 7, 2025	0.44	0.49	0.44	0.46	0.46	6.51%	63,778
Jul 2, 2025	0.46	0.46	0.39	0.43	0.43	-8.51%	80,959
Jun 27, 2025	0.45	0.47	0.45	0.47	0.47	1.73%	54,000
Jun 26, 2025	0.47	0.48	0.46	0.46	0.46	-0.65%	90,513
Jun 25, 2025	0.41	0.47	0.41	0.47	0.47	16.83%	192,377
Jun 20, 2025	0.38	0.40	0.38	0.40	0.40	1.02%	42,704
Jun 18, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	41,000
Jun 17, 2025	0.40	0.40	0.40	0.40	0.40	-12.00%	19,000
Jun 12, 2025	0.40	0.45	0.40	0.45	0.45	15.86%	31,300
Jun 11, 2025	0.39	0.39	0.39	0.39	0.39	0.10%	50,000
Jun 9, 2025	0.39	0.39	0.39	0.39	0.39	-3.00%	5,000
Jun 6, 2025	0.40	0.40	0.40	0.40	0.40	7.15%	800
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