Awalé Resources Limited (TSXV: ARIC)

Awalé Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 27, 2024	0.43	0.43	0.43	0.43	0.43	1.18%	16,350
Sep 26, 2024	0.43	0.43	0.42	0.43	0.43	-	376,245
Sep 25, 2024	0.44	0.44	0.42	0.43	0.43	-2.30%	71,976
Sep 24, 2024	0.44	0.44	0.43	0.44	0.44	1.16%	230,496
Sep 23, 2024	0.45	0.45	0.43	0.43	0.43	-4.44%	149,105
Sep 20, 2024	0.44	0.45	0.43	0.45	0.45	2.27%	110,993
Sep 19, 2024	0.44	0.45	0.44	0.44	0.44	-	128,422
Sep 18, 2024	0.44	0.45	0.44	0.44	0.44	0.57%	1,075,800
Sep 17, 2024	0.44	0.44	0.44	0.44	0.44	0.57%	151,190
Sep 16, 2024	0.45	0.46	0.43	0.44	0.44	-5.43%	405,061
Sep 13, 2024	0.46	0.47	0.46	0.46	0.46	2.22%	114,900
Sep 12, 2024	0.45	0.45	0.45	0.45	0.45	-	57,500
Sep 11, 2024	0.46	0.47	0.44	0.45	0.45	-2.17%	265,797
Sep 10, 2024	0.47	0.47	0.46	0.46	0.46	-2.13%	77,700
Sep 9, 2024	0.52	0.52	0.45	0.47	0.47	-4.08%	303,250
Sep 6, 2024	0.51	0.51	0.48	0.49	0.49	-3.92%	41,500
Sep 5, 2024	0.50	0.51	0.48	0.51	0.51	4.08%	163,597
Sep 4, 2024	0.51	0.51	0.49	0.49	0.49	-2.00%	20,582
Sep 3, 2024	0.52	0.52	0.49	0.50	0.50	-3.85%	89,590
Aug 30, 2024	0.52	0.53	0.51	0.52	0.52	-1.89%	55,178
Aug 29, 2024	0.53	0.53	0.53	0.53	0.53	-1.85%	92,900
Aug 28, 2024	0.55	0.55	0.54	0.54	0.54	-	17,000
Aug 27, 2024	0.54	0.54	0.54	0.54	0.54	1.89%	53,000
Aug 26, 2024	0.55	0.56	0.53	0.53	0.53	-3.64%	50,500
Aug 23, 2024	0.55	0.55	0.55	0.55	0.55	3.77%	15,500
Aug 22, 2024	0.55	0.55	0.53	0.53	0.53	-1.85%	7,000
Aug 21, 2024	0.54	0.54	0.53	0.54	0.54	-1.82%	14,700
Aug 20, 2024	0.55	0.56	0.55	0.55	0.55	-	69,500
Aug 19, 2024	0.57	0.57	0.55	0.55	0.55	-	79,715
Aug 16, 2024	0.54	0.55	0.54	0.55	0.55	1.85%	65,900
Aug 15, 2024	0.55	0.55	0.52	0.54	0.54	-1.82%	108,500
Aug 14, 2024	0.55	0.55	0.53	0.55	0.55	1.85%	20,300
Aug 13, 2024	0.58	0.59	0.53	0.54	0.54	-6.90%	383,786
Aug 12, 2024	0.57	0.58	0.57	0.58	0.58	1.75%	39,500
Aug 9, 2024	0.57	0.57	0.56	0.57	0.57	-	75,000
Aug 8, 2024	0.57	0.59	0.56	0.57	0.57	1.79%	141,087
Aug 7, 2024	0.55	0.58	0.55	0.56	0.56	-	96,285
Aug 6, 2024	0.55	0.56	0.55	0.56	0.56	-3.45%	109,773
Aug 2, 2024	0.58	0.59	0.57	0.58	0.58	1.75%	112,998
Aug 1, 2024	0.61	0.61	0.57	0.57	0.57	-8.06%	284,886
Jul 31, 2024	0.73	0.73	0.60	0.62	0.62	-11.43%	1,238,568

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.