Alerio Gold Corp. (CSE:ALE)
Canada
· Delayed Price · Currency is CAD 0.0450
+0.0100 (28.57%)
At close: Dec 3, 2025
Alerio Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.57% | 1,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 15,000 |
| Nov 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 76,000 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,500 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 288,000 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 295,000 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 443,000 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 51,000 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,135 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 478,000 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 40,000 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 13,738 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Oct 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 300,000 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 26,000 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 77,000 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 97,000 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,700 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 220,000 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 60,000 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 39,000 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 112,000 |
| Oct 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 190,000 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 10,500 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 50,000 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 82,000 |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 21,000 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 68,778 |
| Sep 24, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 135,000 |
| Sep 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 3,207,250 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 101,000 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 59,000 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 46,000 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 14,555 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,819 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 57,000 |
| Sep 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 233,500 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 106,000 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 20,000 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 413,200 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,353 |
| Aug 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 1,120,000 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 732,000 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 300,000 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 310,000 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 241,000 |
| Aug 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 33.33% | 1,917,000 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 45,851 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 20,000 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 918,000 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 198,000 |
| Jul 31, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 33.33% | 3,116,000 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 731,000 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,000 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,250 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 57,000 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 300,000 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 18,000 |
| Jul 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 351,000 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 46,000 |
| Jul 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 38,000 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 28,000 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 500,000 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,220 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 274,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 376,000 |
| Jun 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 80,150 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 268,000 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 110,500 |
| Jun 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 50.00% | 590,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 880,000 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 934,000 |
| Jun 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 21,000 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,500 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 80,000 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 381,000 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500,000 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 144,000 |