Awalé Resources Limited (TSXV:ARIC)
Canada · Delayed Price · Currency is CAD 0.6000
+0.0600 (11.11%)
Oct 1, 2025, 3:59 PM EDT
Awalé Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 158,105 |
| Sep 17, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 104,734 |
| Sep 16, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -3.57% | 82,628 |
| Sep 15, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 56,525 |
| Sep 12, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 39,663 |
| Sep 11, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 3.57% | 140,000 |
| Sep 10, 2025 | 0.57 | 0.58 | 0.54 | 0.56 | 0.56 | 3.70% | 136,822 |
| Sep 9, 2025 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -6.90% | 150,360 |
| Sep 8, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 219,958 |
| Sep 5, 2025 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 122,546 |
| Sep 4, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 11,927 |
| Sep 3, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 232,386 |
| Sep 2, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | - | 125,961 |
| Aug 29, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 56,000 |
| Aug 28, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 73,520 |
| Aug 27, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -3.51% | 78,000 |
| Aug 26, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 3.64% | 44,850 |
| Aug 25, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 40,900 |
| Aug 22, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 40,550 |
| Aug 21, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 5.77% | 81,716 |
| Aug 20, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -5.45% | 22,300 |
| Aug 19, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 30,700 |
| Aug 18, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 1.85% | 105,800 |
| Aug 15, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 30,639 |
| Aug 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 62,375 |
| Aug 13, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 37,500 |
| Aug 12, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -3.57% | 48,455 |
| Aug 11, 2025 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | - | 61,989 |
| Aug 8, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 7.69% | 215,600 |
| Aug 7, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 8.33% | 211,900 |
| Aug 6, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 230,585 |
| Aug 5, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 85,000 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.06% | 109,661 |
| Jul 31, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 34,000 |
| Jul 30, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | 1.04% | 81,900 |
| Jul 29, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 139,769 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.48 | 0.49 | 0.49 | -5.77% | 334,400 |
| Jul 25, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 312,200 |
| Jul 24, 2025 | 0.58 | 0.58 | 0.51 | 0.52 | 0.52 | -10.34% | 678,338 |
| Jul 23, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -3.33% | 49,000 |
| Jul 22, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 1.69% | 82,000 |
| Jul 21, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | 1.72% | 161,997 |