Awalé Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.76	0.83	0.76	0.82	-	9.33%	201,788
Feb 2, 2026	0.76	0.76	0.73	0.75	0.75	-	182,938
Jan 30, 2026	0.76	0.77	0.71	0.75	0.75	-9.64%	305,218
Jan 29, 2026	0.75	0.83	0.72	0.83	0.83	16.90%	1,304,348
Jan 28, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	94,535
Jan 27, 2026	0.71	0.72	0.68	0.69	0.69	-2.82%	57,571
Jan 26, 2026	0.75	0.75	0.71	0.71	0.71	-2.74%	300,850
Jan 23, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	91,213
Jan 22, 2026	0.71	0.74	0.71	0.74	0.74	4.23%	130,000
Jan 21, 2026	0.71	0.72	0.69	0.71	0.71	1.43%	172,090
Jan 20, 2026	0.70	0.71	0.68	0.70	0.70	1.45%	104,564
Jan 19, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	52,561
Jan 16, 2026	0.70	0.73	0.68	0.70	0.70	-	272,369
Jan 15, 2026	0.67	0.70	0.65	0.70	0.70	12.90%	409,699
Jan 14, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	232,133
Jan 13, 2026	0.67	0.67	0.65	0.65	0.65	1.56%	29,230
Jan 12, 2026	0.66	0.67	0.64	0.64	0.64	-	239,250
Jan 9, 2026	0.64	0.66	0.64	0.64	0.64	-1.54%	55,500
Jan 8, 2026	0.67	0.67	0.65	0.65	0.65	-1.52%	101,750
Jan 7, 2026	0.66	0.67	0.66	0.66	0.66	-	61,214
Jan 6, 2026	0.65	0.67	0.65	0.66	0.66	1.54%	54,000
Jan 5, 2026	0.65	0.67	0.63	0.65	0.65	4.84%	135,500
Jan 2, 2026	0.62	0.63	0.62	0.62	0.62	1.64%	62,200
Dec 31, 2025	0.61	0.61	0.60	0.61	0.61	-3.17%	22,350
Dec 30, 2025	0.63	0.64	0.61	0.63	0.63	-1.56%	268,459
Dec 29, 2025	0.63	0.64	0.62	0.64	0.64	1.59%	107,357
Dec 24, 2025	0.63	0.63	0.63	0.63	0.63	-1.56%	825
Dec 23, 2025	0.63	0.64	0.62	0.64	0.64	3.23%	142,810
Dec 22, 2025	0.62	0.63	0.62	0.62	0.62	-1.59%	80,008
Dec 19, 2025	0.61	0.63	0.61	0.63	0.63	1.61%	138,739
Dec 18, 2025	0.65	0.65	0.62	0.62	0.62	-4.62%	63,500
Dec 17, 2025	0.65	0.67	0.65	0.65	0.65	-	76,500
Dec 16, 2025	0.67	0.68	0.65	0.65	0.65	-	148,050
Dec 15, 2025	0.66	0.66	0.62	0.65	0.65	-	42,995
Dec 12, 2025	0.67	0.67	0.65	0.65	0.65	-	37,600
Dec 11, 2025	0.64	0.67	0.64	0.65	0.65	3.17%	153,174
Dec 10, 2025	0.64	0.64	0.62	0.63	0.63	-	33,500
Dec 9, 2025	0.64	0.64	0.63	0.63	0.63	-	101,379
Dec 8, 2025	0.59	0.63	0.59	0.63	0.63	10.53%	262,920
Dec 5, 2025	0.58	0.58	0.57	0.57	0.57	-	45,000
Dec 4, 2025	0.58	0.58	0.57	0.57	0.57	-3.39%	60,863
Dec 3, 2025	0.57	0.59	0.57	0.59	0.59	1.72%	145,750
Dec 2, 2025	0.59	0.60	0.58	0.58	0.58	-3.33%	53,000
Dec 1, 2025	0.59	0.62	0.57	0.60	0.60	-	297,620
Nov 28, 2025	0.56	0.60	0.56	0.60	0.60	9.09%	147,906
Nov 27, 2025	0.55	0.55	0.54	0.55	0.55	1.85%	7,264
Nov 26, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	85,590
Nov 25, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	108,402
Nov 24, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	75,655
Nov 21, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	105,500