Awalé Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	0.55	0.55	0.53	0.54	0.54	-3.57%	54,100
Nov 19, 2025	0.55	0.56	0.54	0.56	0.56	1.82%	84,500
Nov 18, 2025	0.58	0.58	0.55	0.55	0.55	-6.78%	52,010
Nov 17, 2025	0.59	0.59	0.59	0.59	0.59	-	16,651
Nov 14, 2025	0.63	0.63	0.59	0.59	0.59	-6.35%	39,381
Nov 13, 2025	0.65	0.65	0.63	0.63	0.63	-1.56%	139,600
Nov 12, 2025	0.64	0.65	0.63	0.64	0.64	-	119,707
Nov 11, 2025	0.64	0.64	0.62	0.64	0.64	1.59%	47,312
Nov 10, 2025	0.60	0.64	0.60	0.63	0.63	8.62%	57,650
Nov 7, 2025	0.55	0.59	0.55	0.58	0.58	5.45%	44,900
Nov 6, 2025	0.53	0.56	0.53	0.55	0.55	3.77%	87,700
Nov 5, 2025	0.52	0.55	0.52	0.53	0.53	1.92%	81,050
Nov 4, 2025	0.55	0.55	0.52	0.52	0.52	-5.45%	77,860
Nov 3, 2025	0.57	0.57	0.55	0.55	0.55	-5.17%	203,516
Oct 31, 2025	0.59	0.59	0.56	0.58	0.58	1.75%	51,700
Oct 30, 2025	0.57	0.57	0.56	0.57	0.57	3.64%	99,350
Oct 29, 2025	0.61	0.61	0.55	0.55	0.55	-9.84%	222,426
Oct 28, 2025	0.62	0.63	0.61	0.61	0.61	-	87,000
Oct 27, 2025	0.65	0.66	0.61	0.61	0.61	-7.58%	373,762
Oct 24, 2025	0.65	0.67	0.65	0.66	0.66	3.13%	53,259
Oct 23, 2025	0.63	0.65	0.62	0.64	0.64	4.92%	70,999
Oct 22, 2025	0.64	0.64	0.60	0.61	0.61	-3.17%	144,750
Oct 21, 2025	0.67	0.67	0.62	0.63	0.63	-8.70%	109,282
Oct 20, 2025	0.70	0.72	0.69	0.69	0.69	1.47%	39,500
Oct 17, 2025	0.72	0.73	0.68	0.68	0.68	-8.11%	704,552
Oct 16, 2025	0.75	0.76	0.73	0.74	0.74	1.37%	224,609
Oct 15, 2025	0.70	0.74	0.70	0.73	0.73	8.15%	370,633
Oct 14, 2025	0.65	0.69	0.64	0.68	0.68	10.66%	438,035
Oct 10, 2025	0.63	0.63	0.61	0.61	0.61	-4.69%	129,820
Oct 9, 2025	0.65	0.65	0.63	0.64	0.64	1.59%	103,500
Oct 8, 2025	0.62	0.63	0.62	0.63	0.63	5.00%	24,332
Oct 7, 2025	0.64	0.66	0.60	0.60	0.60	-6.25%	80,283
Oct 6, 2025	0.64	0.66	0.64	0.64	0.64	3.23%	373,923
Oct 3, 2025	0.60	0.63	0.58	0.62	0.62	6.90%	467,449
Oct 2, 2025	0.58	0.60	0.58	0.58	0.58	-3.33%	35,700
Oct 1, 2025	0.56	0.60	0.55	0.60	0.60	11.11%	81,500
Sep 30, 2025	0.58	0.58	0.54	0.54	0.54	-6.90%	124,539
Sep 29, 2025	0.58	0.60	0.58	0.58	0.58	-3.33%	153,300
Sep 26, 2025	0.62	0.63	0.60	0.60	0.60	-1.64%	138,325
Sep 25, 2025	0.57	0.61	0.57	0.61	0.61	5.17%	211,095
Sep 24, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	211,720
Sep 23, 2025	0.59	0.62	0.59	0.59	0.59	-1.67%	248,900
Sep 22, 2025	0.58	0.60	0.56	0.60	0.60	3.45%	198,386
Sep 19, 2025	0.53	0.58	0.53	0.58	0.58	11.54%	103,250