Awalé Resources Limited (TSXV:ARIC)
0.4850
+0.0050 (1.04%)
Mar 31, 2025, 3:59 PM EST
Awalé Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | - | 513,500 |
Mar 27, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | - | 143,806 |
Mar 26, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 65,000 |
Mar 25, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -6.00% | 85,050 |
Mar 24, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 29,995 |
Mar 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 5.15% | 1,100 |
Mar 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.19% | 1,600 |
Mar 19, 2025 | 0.50 | 0.51 | 0.47 | 0.47 | 0.47 | -4.08% | 204,648 |
Mar 18, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -7.55% | 361,700 |
Mar 17, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -1.85% | 122,354 |
Mar 14, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 196,965 |
Mar 13, 2025 | 0.51 | 0.54 | 0.49 | 0.53 | 0.53 | 6.00% | 215,000 |
Mar 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 27,200 |
Mar 11, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.26% | 99,140 |
Mar 10, 2025 | 0.47 | 0.49 | 0.44 | 0.47 | 0.47 | 2.17% | 114,450 |
Mar 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 500 |
Mar 6, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 6,381 |
Mar 5, 2025 | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | 1.09% | 38,518 |
Mar 4, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 6.98% | 32,500 |
Mar 3, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -6.52% | 396,562 |
Feb 28, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 24,239 |
Feb 27, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 78,624 |
Feb 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.75% | 21,020 |
Feb 25, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -5.43% | 47,545 |
Feb 24, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -6.12% | 64,400 |
Feb 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2,032 |
Feb 20, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 51,040 |
Feb 19, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 45,620 |
Feb 18, 2025 | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -1.89% | 105,208 |
Feb 14, 2025 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | 3.92% | 175,500 |
Feb 13, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -7.27% | 116,803 |
Feb 12, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | 17.02% | 524,107 |
Feb 11, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 39,777 |
Feb 10, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 274,700 |
Feb 7, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 214,061 |
Feb 6, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | - | 41,606 |
Feb 5, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 47,230 |
Feb 4, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 12,200 |
Feb 3, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 39,000 |
Jan 31, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 149,700 |
Jan 30, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 33,337 |
Jan 29, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 4.44% | 60,701 |
Jan 28, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 14,600 |
Jan 27, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -3.16% | 37,190 |
Jan 24, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 41,700 |
Jan 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
Jan 22, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -1.08% | 16,500 |
Jan 21, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 12,630 |
Jan 20, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 28,974 |
Jan 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 48,000 |