Skip to main content
Awalé Resources Limited (TSXV:ARIC)
Canada flag Canada · Delayed Price · Currency is CAD
0.990
-0.020 (-1.98%)
Mar 9, 2026, 3:59 PM EST

Awalé Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.961.000.900.94--6.93%128,465
Mar 6, 20261.021.050.971.011.013.06%91,532
Mar 5, 20261.111.110.980.980.98-7.55%132,002
Mar 4, 20261.021.121.011.061.061.92%242,056
Mar 3, 20261.101.100.961.041.04-7.14%273,160
Mar 2, 20261.181.181.121.121.12-2.61%314,154
Feb 27, 20261.021.151.021.151.1512.75%500,075
Feb 26, 20261.061.061.001.021.02-5.56%114,002
Feb 25, 20260.951.160.951.081.0812.50%320,210
Feb 24, 20260.930.960.930.960.962.13%285,730
Feb 23, 20260.931.000.900.940.945.62%1,136,351
Feb 20, 20260.850.920.840.890.895.95%261,870
Feb 19, 20260.820.840.820.840.843.70%81,712
Feb 18, 20260.830.830.810.810.81-2.41%26,385
Feb 17, 20260.800.830.770.830.832.47%71,699
Feb 13, 20260.800.810.790.810.811.25%73,660
Feb 12, 20260.780.820.780.800.802.56%600,650
Feb 11, 20260.800.800.780.780.78-1.27%90,508
Feb 10, 20260.790.790.780.790.791.28%54,450
Feb 9, 20260.750.780.750.780.786.85%126,770
Feb 6, 20260.750.760.720.730.73-58,216
Feb 5, 20260.760.760.710.730.73-5.19%152,957
Feb 4, 20260.820.820.770.770.77-6.10%143,601
Feb 3, 20260.760.830.760.820.829.33%225,288
Feb 2, 20260.760.760.730.750.75-182,938
Jan 30, 20260.760.770.710.750.75-9.64%305,218
Jan 29, 20260.750.830.720.830.8316.90%1,304,348
Jan 28, 20260.690.710.690.710.712.90%94,535
Jan 27, 20260.710.720.680.690.69-2.82%57,571
Jan 26, 20260.750.750.710.710.71-2.74%300,850
Jan 23, 20260.740.740.720.730.73-1.35%91,213
Jan 22, 20260.710.740.710.740.744.23%130,000
Jan 21, 20260.710.720.690.710.711.43%172,090
Jan 20, 20260.700.710.680.700.701.45%104,564
Jan 19, 20260.710.710.690.690.69-1.43%52,561
Jan 16, 20260.700.730.680.700.70-272,369
Jan 15, 20260.670.700.650.700.7012.90%409,699
Jan 14, 20260.650.650.620.620.62-4.62%232,133
Jan 13, 20260.670.670.650.650.651.56%29,230
Jan 12, 20260.660.670.640.640.64-239,250
Jan 9, 20260.640.660.640.640.64-1.54%55,500
Jan 8, 20260.670.670.650.650.65-1.52%101,750
Jan 7, 20260.660.670.660.660.66-61,214
Jan 6, 20260.650.670.650.660.661.54%54,000
Jan 5, 20260.650.670.630.650.654.84%135,500
Jan 2, 20260.620.630.620.620.621.64%62,200
Dec 31, 20250.610.610.600.610.61-3.17%22,350
Dec 30, 20250.630.640.610.630.63-1.56%268,459
Dec 29, 20250.630.640.620.640.641.59%107,357
Dec 24, 20250.630.630.630.630.63-1.56%825
Dec 23, 20250.630.640.620.640.643.23%142,810
Dec 22, 20250.620.630.620.620.62-1.59%80,008
Dec 19, 20250.610.630.610.630.631.61%138,739
Dec 18, 20250.650.650.620.620.62-4.62%63,500
Dec 17, 20250.650.670.650.650.65-76,500
Dec 16, 20250.670.680.650.650.65-148,050
Dec 15, 20250.660.660.620.650.65-42,995
Dec 12, 20250.670.670.650.650.65-37,600
Dec 11, 20250.640.670.640.650.653.17%153,174
Dec 10, 20250.640.640.620.630.63-33,500
Dec 9, 20250.640.640.630.630.63-101,379
Dec 8, 20250.590.630.590.630.6310.53%262,920
Dec 5, 20250.580.580.570.570.57-45,000
Dec 4, 20250.580.580.570.570.57-3.39%60,863
Dec 3, 20250.570.590.570.590.591.72%145,750
Dec 2, 20250.590.600.580.580.58-3.33%53,000
Dec 1, 20250.590.620.570.600.60-297,620
Nov 28, 20250.560.600.560.600.609.09%147,906
Nov 27, 20250.550.550.540.550.551.85%7,264
Nov 26, 20250.550.550.540.540.54-1.82%85,590
Nov 25, 20250.540.550.540.550.551.85%108,402
Nov 24, 20250.550.550.540.540.54-1.82%75,655
Nov 21, 20250.540.550.540.550.551.85%105,500
Nov 20, 20250.550.550.530.540.54-3.57%54,100
Nov 19, 20250.550.560.540.560.561.82%84,500
Nov 18, 20250.580.580.550.550.55-6.78%52,010
Nov 17, 20250.590.590.590.590.59-16,651
Nov 14, 20250.630.630.590.590.59-6.35%39,381
Nov 13, 20250.650.650.630.630.63-1.56%139,600
Nov 12, 20250.640.650.630.640.64-119,707
Nov 11, 20250.640.640.620.640.641.59%47,312
Nov 10, 20250.600.640.600.630.638.62%57,650
Nov 7, 20250.550.590.550.580.585.45%44,900
Nov 6, 20250.530.560.530.550.553.77%87,700
Nov 5, 20250.520.550.520.530.531.92%81,050
Nov 4, 20250.550.550.520.520.52-5.45%77,860
Nov 3, 20250.570.570.550.550.55-5.17%203,516
Oct 31, 20250.590.590.560.580.581.75%51,700
Oct 30, 20250.570.570.560.570.573.64%99,350
Oct 29, 20250.610.610.550.550.55-9.84%222,426
Oct 28, 20250.620.630.610.610.61-87,000
Oct 27, 20250.650.660.610.610.61-7.58%373,762
Oct 24, 20250.650.670.650.660.663.13%53,259
Oct 23, 20250.630.650.620.640.644.92%70,999
Oct 22, 20250.640.640.600.610.61-3.17%144,750
Oct 21, 20250.670.670.620.630.63-8.70%109,282
Oct 20, 20250.700.720.690.690.691.47%39,500
Oct 17, 20250.720.730.680.680.68-8.11%704,552
Oct 16, 20250.750.760.730.740.741.37%224,609
Oct 15, 20250.700.740.700.730.738.15%370,633