Awalé Resources Limited (TSXV:ARIC)

Awalé Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.50	0.49	0.49	0.49	0.49	-	1,647
Feb 20, 2025	0.50	0.51	0.49	0.49	0.49	-2.00%	51,040
Feb 19, 2025	0.51	0.52	0.50	0.50	0.50	-3.85%	45,620
Feb 18, 2025	0.56	0.56	0.51	0.52	0.52	-1.89%	105,208
Feb 14, 2025	0.51	0.55	0.51	0.53	0.53	3.92%	175,500
Feb 13, 2025	0.53	0.53	0.51	0.51	0.51	-7.27%	116,803
Feb 12, 2025	0.49	0.55	0.49	0.55	0.55	17.02%	524,107
Feb 11, 2025	0.49	0.49	0.47	0.47	0.47	-4.08%	39,777
Feb 10, 2025	0.48	0.49	0.47	0.49	0.49	2.08%	274,700
Feb 7, 2025	0.47	0.49	0.47	0.48	0.48	2.13%	214,061
Feb 6, 2025	0.48	0.48	0.46	0.47	0.47	-	41,606
Feb 5, 2025	0.49	0.49	0.47	0.47	0.47	-2.08%	47,230
Feb 4, 2025	0.49	0.49	0.48	0.48	0.48	-	12,200
Feb 3, 2025	0.47	0.48	0.47	0.48	0.48	-	39,000
Jan 31, 2025	0.48	0.50	0.48	0.48	0.48	-	149,700
Jan 30, 2025	0.48	0.49	0.47	0.48	0.48	2.13%	33,337
Jan 29, 2025	0.46	0.48	0.46	0.47	0.47	4.44%	60,701
Jan 28, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	14,600
Jan 27, 2025	0.47	0.47	0.45	0.46	0.46	-3.16%	37,190
Jan 24, 2025	0.48	0.48	0.46	0.48	0.48	3.26%	41,700
Jan 23, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Jan 22, 2025	0.47	0.48	0.46	0.46	0.46	-1.08%	16,500
Jan 21, 2025	0.46	0.47	0.46	0.47	0.47	2.20%	12,630
Jan 20, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	28,974
Jan 17, 2025	0.45	0.45	0.45	0.45	0.45	-	48,000
Jan 16, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	42,500
Jan 15, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	7,500
Jan 14, 2025	0.44	0.44	0.44	0.44	0.44	-	11,250
Jan 13, 2025	0.46	0.46	0.44	0.44	0.44	-3.30%	106,190
Jan 10, 2025	0.45	0.46	0.45	0.46	0.46	-	8,000
Jan 9, 2025	0.47	0.47	0.45	0.46	0.46	-3.19%	50,500
Jan 8, 2025	0.47	0.48	0.47	0.47	0.47	3.30%	316,700
Jan 7, 2025	0.44	0.46	0.43	0.46	0.46	7.06%	135,001
Jan 6, 2025	0.40	0.43	0.40	0.43	0.43	6.25%	166,328
Jan 3, 2025	0.41	0.42	0.39	0.40	0.40	-2.44%	68,400
Jan 2, 2025	0.42	0.42	0.41	0.41	0.41	-	43,550
Dec 31, 2024	0.42	0.42	0.41	0.41	0.41	-	14,000
Dec 30, 2024	0.41	0.42	0.40	0.41	0.41	2.50%	119,100
Dec 27, 2024	0.41	0.41	0.39	0.40	0.40	-	30,500
Dec 24, 2024	0.39	0.40	0.39	0.40	0.40	-1.23%	22,505
Dec 23, 2024	0.41	0.41	0.39	0.41	0.41	-	131,195
Dec 20, 2024	0.41	0.42	0.38	0.41	0.41	-1.82%	295,317
Dec 19, 2024	0.42	0.44	0.41	0.41	0.41	-2.94%	106,000
Dec 18, 2024	0.43	0.43	0.41	0.43	0.43	-	13,500
Dec 17, 2024	0.43	0.43	0.41	0.43	0.43	-	11,000
Dec 16, 2024	0.40	0.43	0.40	0.43	0.43	6.25%	210,700
Dec 13, 2024	0.44	0.45	0.40	0.40	0.40	-6.98%	509,370
Dec 12, 2024	0.43	0.43	0.42	0.43	0.43	-	51,770
Dec 11, 2024	0.44	0.44	0.43	0.43	0.43	-3.37%	214,470
Dec 10, 2024	0.45	0.45	0.44	0.45	0.45	1.14%	87,000
Dec 9, 2024	0.45	0.46	0.44	0.44	0.44	-	92,520
Dec 6, 2024	0.45	0.45	0.44	0.44	0.44	-2.22%	42,200
Dec 5, 2024	0.45	0.45	0.45	0.45	0.45	-1.10%	110,560
Dec 4, 2024	0.47	0.48	0.45	0.46	0.46	-1.09%	65,032
Dec 3, 2024	0.48	0.48	0.45	0.46	0.46	-5.15%	292,575
Dec 2, 2024	0.48	0.49	0.47	0.49	0.49	2.11%	70,235
Nov 29, 2024	0.48	0.48	0.48	0.48	0.48	-	55,000
Nov 28, 2024	0.48	0.48	0.48	0.48	0.48	-4.04%	9,000
Nov 27, 2024	0.49	0.50	0.49	0.50	0.50	1.02%	25,295
Nov 26, 2024	0.48	0.50	0.48	0.49	0.49	-2.00%	34,700
Nov 25, 2024	0.50	0.50	0.48	0.50	0.50	-	100,300
Nov 22, 2024	0.51	0.51	0.49	0.50	0.50	-1.96%	61,390
Nov 21, 2024	0.52	0.52	0.51	0.51	0.51	-3.77%	8,350
Nov 20, 2024	0.50	0.53	0.49	0.53	0.53	3.92%	62,320
Nov 19, 2024	0.51	0.51	0.51	0.51	0.51	-	121,610
Nov 18, 2024	0.49	0.52	0.47	0.51	0.51	9.68%	236,202
Nov 15, 2024	0.47	0.47	0.47	0.47	0.47	1.09%	49,860
Nov 14, 2024	0.47	0.48	0.46	0.46	0.46	-1.08%	192,500
Nov 13, 2024	0.51	0.53	0.46	0.47	0.47	-5.10%	327,802
Nov 12, 2024	0.44	0.50	0.43	0.49	0.49	13.95%	837,185
Nov 11, 2024	0.44	0.44	0.39	0.43	0.43	6.17%	525,938
Nov 8, 2024	0.41	0.41	0.39	0.41	0.41	-2.41%	186,467
Nov 7, 2024	0.40	0.42	0.40	0.42	0.42	-	90,579
Nov 6, 2024	0.41	0.42	0.39	0.42	0.42	-	359,294
Nov 5, 2024	0.42	0.43	0.41	0.42	0.42	-1.19%	80,500
Nov 4, 2024	0.42	0.42	0.42	0.42	0.42	1.20%	23,600
Nov 1, 2024	0.42	0.42	0.41	0.42	0.42	-	83,935
Oct 31, 2024	0.43	0.43	0.41	0.42	0.42	-2.35%	74,010
Oct 30, 2024	0.43	0.44	0.43	0.43	0.43	-3.41%	37,883
Oct 29, 2024	0.43	0.45	0.43	0.44	0.44	1.15%	104,250
Oct 28, 2024	0.44	0.44	0.44	0.44	0.44	2.35%	137,581
Oct 25, 2024	0.44	0.44	0.43	0.43	0.43	-2.30%	337,600
Oct 24, 2024	0.46	0.46	0.43	0.44	0.44	-1.14%	118,000
Oct 23, 2024	0.44	0.44	0.44	0.44	0.44	-	31,000
Oct 22, 2024	0.45	0.45	0.44	0.44	0.44	1.15%	150,222
Oct 21, 2024	0.44	0.45	0.43	0.44	0.44	1.16%	216,980
Oct 18, 2024	0.44	0.44	0.43	0.43	0.43	-	102,517
Oct 17, 2024	0.43	0.44	0.43	0.43	0.43	-	67,800
Oct 16, 2024	0.44	0.45	0.43	0.43	0.43	-4.44%	166,700
Oct 15, 2024	0.45	0.45	0.44	0.45	0.45	1.12%	122,360
Oct 11, 2024	0.47	0.47	0.44	0.45	0.45	-	387,228
Oct 10, 2024	0.46	0.47	0.45	0.45	0.45	-1.11%	140,145
Oct 9, 2024	0.46	0.47	0.45	0.45	0.45	-1.10%	168,030
Oct 8, 2024	0.46	0.47	0.46	0.46	0.46	-	60,148
Oct 7, 2024	0.46	0.49	0.46	0.46	0.46	3.41%	63,550
Oct 4, 2024	0.46	0.46	0.44	0.44	0.44	-	190,500
Oct 3, 2024	0.45	0.45	0.44	0.44	0.44	-0.56%	82,500
Oct 2, 2024	0.44	0.45	0.44	0.44	0.44	0.57%	141,318
Oct 1, 2024	0.44	0.45	0.43	0.44	0.44	1.15%	21,100
Sep 30, 2024	0.43	0.44	0.43	0.44	0.44	1.16%	23,500

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.