Awalé Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	0.57	0.59	0.54	0.58	0.58	1.75%	205,243
Jul 17, 2025	0.59	0.59	0.56	0.57	0.57	-6.56%	291,391
Jul 16, 2025	0.62	0.62	0.60	0.61	0.61	-1.61%	141,494
Jul 15, 2025	0.65	0.65	0.61	0.62	0.62	-1.59%	174,050
Jul 14, 2025	0.63	0.65	0.62	0.63	0.63	-	106,907
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