Awalé Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.02	1.15	1.02	1.15	1.15	12.75%	500,075
Feb 26, 2026	1.06	1.06	1.00	1.02	1.02	-5.56%	114,002
Feb 25, 2026	0.95	1.16	0.95	1.08	1.08	12.50%	320,210
Feb 24, 2026	0.93	0.96	0.93	0.96	0.96	2.13%	285,730
Feb 23, 2026	0.93	1.00	0.90	0.94	0.94	5.62%	1,136,351
Feb 20, 2026	0.85	0.92	0.84	0.89	0.89	5.95%	261,870
Feb 19, 2026	0.82	0.84	0.82	0.84	0.84	3.70%	81,712
Feb 18, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	26,385
Feb 17, 2026	0.80	0.83	0.77	0.83	0.83	2.47%	71,699
Feb 13, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	73,660
Feb 12, 2026	0.78	0.82	0.78	0.80	0.80	2.56%	600,650
Feb 11, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	90,508
Feb 10, 2026	0.79	0.79	0.78	0.79	0.79	1.28%	54,450
Feb 9, 2026	0.75	0.78	0.75	0.78	0.78	6.85%	126,770
Feb 6, 2026	0.75	0.76	0.72	0.73	0.73	-	58,216
Feb 5, 2026	0.76	0.76	0.71	0.73	0.73	-5.19%	152,957
Feb 4, 2026	0.82	0.82	0.77	0.77	0.77	-6.10%	143,601
Feb 3, 2026	0.76	0.83	0.76	0.82	0.82	9.33%	225,288
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