Awalé Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.75	0.75	0.74	0.74	-	4.23%	7,300
Jun 11, 2026	0.72	0.73	0.71	0.71	0.71	1.43%	55,000
Jun 10, 2026	0.77	0.77	0.70	0.70	0.70	-9.09%	331,908
Jun 9, 2026	0.77	0.77	0.75	0.77	0.77	-	64,550
Jun 8, 2026	0.77	0.77	0.76	0.77	0.77	2.67%	57,390
Jun 5, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	329,625
Jun 4, 2026	0.81	0.82	0.80	0.80	0.80	-	61,600
Jun 3, 2026	0.76	0.82	0.76	0.80	0.80	8.11%	252,005
Jun 2, 2026	0.72	0.74	0.72	0.74	0.74	1.37%	31,340
Jun 1, 2026	0.73	0.73	0.72	0.73	0.73	1.39%	44,725
May 29, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	30,440
May 28, 2026	0.73	0.74	0.72	0.73	0.73	-	115,150
May 27, 2026	0.74	0.75	0.73	0.73	0.73	-	86,326
May 26, 2026	0.76	0.76	0.71	0.73	0.73	-3.95%	359,278
May 25, 2026	0.78	0.79	0.75	0.76	0.76	-6.17%	399,009
May 22, 2026	0.79	0.83	0.79	0.81	0.81	3.85%	44,254
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