Awalé Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.64	0.64	0.62	0.63	0.63	1.61%	118,000
Jul 10, 2025	0.62	0.64	0.62	0.62	0.62	-	149,639
Jul 9, 2025	0.62	0.63	0.62	0.62	0.62	-	12,537
Jul 8, 2025	0.63	0.63	0.62	0.62	0.62	-3.13%	111,751
Jul 7, 2025	0.62	0.64	0.60	0.64	0.64	8.47%	116,906
Jul 4, 2025	0.59	0.59	0.59	0.59	0.59	-	13,000
Jul 3, 2025	0.58	0.60	0.58	0.59	0.59	1.72%	51,000
Jul 2, 2025	0.61	0.63	0.58	0.58	0.58	-3.33%	227,938
Jun 30, 2025	0.61	0.61	0.60	0.60	0.60	1.69%	65,865
Jun 27, 2025	0.62	0.62	0.59	0.59	0.59	-6.35%	176,829
Jun 26, 2025	0.64	0.65	0.63	0.63	0.63	-1.56%	232,892
Jun 25, 2025	0.56	0.67	0.56	0.64	0.64	23.08%	1,377,513
Jun 24, 2025	0.54	0.54	0.52	0.52	0.52	-1.89%	13,300
Jun 23, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	59,200
Jun 20, 2025	0.52	0.54	0.51	0.54	0.54	3.85%	57,859
Jun 19, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	5,500
Jun 18, 2025	0.53	0.53	0.51	0.53	0.53	-1.85%	63,189
Jun 17, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	74,500
Jun 16, 2025	0.56	0.56	0.54	0.55	0.55	-3.51%	76,625
Jun 13, 2025	0.58	0.58	0.56	0.57	0.57	-	51,306
Jun 12, 2025	0.54	0.58	0.54	0.57	0.57	7.55%	223,617
Jun 11, 2025	0.54	0.54	0.53	0.53	0.53	-	34,873
Jun 10, 2025	0.53	0.54	0.53	0.53	0.53	-	238,289
Jun 9, 2025	0.50	0.53	0.50	0.53	0.53	9.28%	125,928
Jun 6, 2025	0.52	0.52	0.49	0.49	0.49	-6.73%	82,600
Jun 5, 2025	0.51	0.52	0.50	0.52	0.52	5.05%	150,700
Jun 4, 2025	0.47	0.50	0.47	0.50	0.50	7.61%	83,000
Jun 3, 2025	0.47	0.47	0.46	0.46	0.46	-	86,200
Jun 2, 2025	0.48	0.49	0.46	0.46	0.46	-2.13%	401,344
May 30, 2025	0.51	0.51	0.47	0.47	0.47	-5.05%	191,700
May 29, 2025	0.49	0.51	0.47	0.50	0.50	15.12%	677,850
May 28, 2025	0.44	0.44	0.43	0.43	0.43	-	69,700
May 27, 2025	0.46	0.46	0.43	0.43	0.43	-4.44%	70,120
May 26, 2025	0.46	0.46	0.44	0.45	0.45	-3.23%	80,496
May 23, 2025	0.47	0.47	0.46	0.47	0.47	3.33%	8,000
May 22, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	80,600
May 21, 2025	0.48	0.49	0.46	0.46	0.46	-3.19%	140,930
May 20, 2025	0.49	0.49	0.47	0.47	0.47	-1.05%	50,815
May 16, 2025	0.49	0.49	0.47	0.48	0.48	1.06%	33,650
May 15, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	63,004
May 14, 2025	0.49	0.49	0.48	0.48	0.48	-	12,600
May 13, 2025	0.48	0.49	0.48	0.48	0.48	-	73,274
May 12, 2025	0.48	0.48	0.47	0.48	0.48	-	136,713
May 9, 2025	0.48	0.48	0.47	0.48	0.48	-2.04%	26,799
May 8, 2025	0.49	0.49	0.49	0.49	0.49	2.08%	26,000
May 7, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	12,200
May 6, 2025	0.49	0.49	0.49	0.49	0.49	3.16%	20,500
May 5, 2025	0.50	0.50	0.48	0.48	0.48	-2.06%	218,013
May 2, 2025	0.50	0.50	0.48	0.49	0.49	-1.02%	61,500
May 1, 2025	0.50	0.50	0.49	0.49	0.49	-5.77%	23,700