Awalé Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.78	0.78	0.77	0.78	0.78	1.30%	37,381
May 20, 2026	0.79	0.80	0.77	0.77	0.77	-1.28%	113,310
May 19, 2026	0.87	0.87	0.77	0.78	0.78	-12.36%	795,742
May 15, 2026	0.86	0.89	0.85	0.89	0.89	-1.11%	28,516
May 14, 2026	0.90	0.91	0.87	0.90	0.90	-	156,955
May 13, 2026	0.86	0.90	0.86	0.90	0.90	4.65%	78,516
May 12, 2026	0.87	0.87	0.84	0.86	0.86	2.38%	45,089
May 11, 2026	0.85	0.86	0.83	0.84	0.84	7.69%	55,870
May 8, 2026	0.83	0.85	0.78	0.78	0.78	-3.70%	193,400
May 7, 2026	0.82	0.82	0.80	0.81	0.81	1.25%	61,500
May 6, 2026	0.83	0.85	0.80	0.80	0.80	5.26%	233,235
May 5, 2026	0.81	0.83	0.76	0.76	0.76	-5.00%	160,300
May 4, 2026	0.85	0.85	0.80	0.80	0.80	1.27%	139,051
May 1, 2026	0.81	0.83	0.79	0.79	0.79	-3.66%	112,300
Apr 30, 2026	0.84	0.84	0.82	0.82	0.82	3.80%	42,114
Apr 29, 2026	0.85	0.85	0.79	0.79	0.79	-5.95%	77,014
Apr 28, 2026	0.87	0.87	0.83	0.84	0.84	-3.45%	242,689
Apr 27, 2026	0.95	0.95	0.85	0.87	0.87	-9.37%	148,719
Apr 24, 2026	0.99	0.99	0.95	0.96	0.96	-	44,850
Apr 23, 2026	0.94	0.99	0.93	0.96	0.96	-3.03%	97,421
Apr 22, 2026	0.92	1.03	0.92	0.99	0.99	7.61%	175,563
Apr 21, 2026	0.97	1.02	0.92	0.92	0.92	-5.15%	108,520
Apr 20, 2026	0.92	0.99	0.92	0.97	0.97	2.11%	42,629
Apr 17, 2026	0.99	0.99	0.93	0.95	0.95	-	181,333
Apr 16, 2026	0.99	0.99	0.94	0.95	0.95	-7.77%	214,449
Apr 15, 2026	1.00	1.03	0.99	1.03	1.03	3.00%	108,690
Apr 14, 2026	0.90	1.00	0.90	1.00	1.00	12.36%	315,387
Apr 13, 2026	0.90	0.91	0.89	0.89	0.89	-	138,936
Apr 10, 2026	0.88	0.90	0.86	0.89	0.89	-	43,750
Apr 9, 2026	0.89	0.90	0.89	0.89	0.89	2.30%	46,500
Apr 8, 2026	0.90	0.90	0.87	0.87	0.87	2.35%	39,846
Apr 7, 2026	0.91	0.91	0.85	0.85	0.85	-6.59%	30,996
Apr 6, 2026	0.87	0.91	0.87	0.91	0.91	1.11%	4,184
Apr 2, 2026	0.94	0.94	0.85	0.90	0.90	-4.26%	90,200
Apr 1, 2026	0.97	0.97	0.91	0.94	0.94	3.30%	165,100
Mar 31, 2026	0.84	0.99	0.84	0.91	0.91	15.19%	296,586
Mar 30, 2026	0.84	0.86	0.79	0.79	0.79	-	65,762
Mar 27, 2026	0.80	0.83	0.79	0.79	0.79	2.60%	27,893
Mar 26, 2026	0.83	0.83	0.76	0.77	0.77	-7.23%	17,500
Mar 25, 2026	0.78	0.91	0.78	0.83	0.83	9.21%	128,751
Mar 24, 2026	0.77	0.77	0.74	0.76	0.76	2.70%	119,368
Mar 23, 2026	0.69	0.77	0.69	0.74	0.74	4.23%	135,073
Mar 20, 2026	0.84	0.84	0.70	0.71	0.71	-12.35%	123,916
Mar 19, 2026	0.72	0.81	0.68	0.81	0.81	5.19%	552,691
Mar 18, 2026	0.85	0.85	0.76	0.77	0.77	-6.10%	109,957
Mar 17, 2026	0.83	0.85	0.80	0.82	0.82	-1.20%	131,209
Mar 16, 2026	0.85	0.88	0.83	0.83	0.83	-2.35%	205,500
Mar 13, 2026	0.92	0.93	0.85	0.85	0.85	-9.57%	145,000
Mar 12, 2026	0.98	0.98	0.94	0.94	0.94	-3.09%	34,037
Mar 11, 2026	1.05	1.06	0.97	0.97	0.97	-7.62%	75,321