Awalé Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.63	0.65	0.62	0.65	0.65	6.56%	66,999
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
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