Awalé Resources Limited (TSXV:ARIC)
Canada
· Delayed Price · Currency is CAD 0.5000
0.00 (0.00%)
Apr 25, 2025, 10:09 AM EDT
Awalé Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | - | 19,288 |
| Apr 24, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 118,583 |
| Apr 23, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 276,545 |
| Apr 22, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 116,535 |
| Apr 21, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -1.96% | 184,975 |
| Apr 17, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -1.92% | 453,633 |
| Apr 16, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 307,800 |
| Apr 15, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 5.05% | 73,000 |
| Apr 14, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | - | 318,495 |
| Apr 11, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 6.45% | 365,500 |
| Apr 10, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 3.33% | 416,650 |
| Apr 9, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.12% | 88,500 |
| Apr 8, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.26% | 47,100 |
| Apr 7, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 8.24% | 6,600 |
| Apr 4, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -9.57% | 70,744 |
| Apr 3, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -6.00% | 11,000 |
| Apr 2, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 9.89% | 58,600 |
| Apr 1, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -6.19% | 81,500 |
| Mar 31, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 1.04% | 39,950 |
| Mar 28, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | - | 513,500 |
| Mar 27, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | - | 143,806 |
| Mar 26, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 65,000 |
| Mar 25, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -6.00% | 85,050 |
| Mar 24, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 29,995 |
| Mar 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 5.15% | 1,100 |
| Mar 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.19% | 1,600 |
| Mar 19, 2025 | 0.50 | 0.51 | 0.47 | 0.47 | 0.47 | -4.08% | 204,648 |
| Mar 18, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -7.55% | 361,700 |
| Mar 17, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -1.85% | 122,354 |
| Mar 14, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 196,965 |
| Mar 13, 2025 | 0.51 | 0.54 | 0.49 | 0.53 | 0.53 | 6.00% | 215,000 |
| Mar 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 27,200 |
| Mar 11, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.26% | 99,140 |
| Mar 10, 2025 | 0.47 | 0.49 | 0.44 | 0.47 | 0.47 | 2.17% | 114,450 |
| Mar 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 500 |
| Mar 6, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 6,381 |
| Mar 5, 2025 | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | 1.09% | 38,518 |
| Mar 4, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 6.98% | 32,500 |
| Mar 3, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -6.52% | 396,562 |
| Feb 28, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 24,239 |
| Feb 27, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 78,624 |
| Feb 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.75% | 21,020 |
| Feb 25, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -5.43% | 47,545 |
| Feb 24, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -6.12% | 64,400 |
| Feb 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2,032 |
| 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 |