Skip to main content
Awalé Resources Limited (TSXV:ARIC)
Canada flag Canada · Delayed Price · Currency is CAD
0.570
0.00 (0.00%)
At close: Dec 5, 2025

Awalé Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.650.690.640.680.6810.66%438,035
Oct 10, 20250.630.630.610.610.61-4.69%129,820
Oct 9, 20250.650.650.630.640.641.59%103,500
Oct 8, 20250.620.630.620.630.635.00%24,332
Oct 7, 20250.640.660.600.600.60-6.25%80,283
Oct 6, 20250.640.660.640.640.643.23%373,923
Oct 3, 20250.600.630.580.620.626.90%467,449
Oct 2, 20250.580.600.580.580.58-3.33%35,700
Oct 1, 20250.560.600.550.600.6011.11%81,500
Sep 30, 20250.580.580.540.540.54-6.90%124,539
Sep 29, 20250.580.600.580.580.58-3.33%153,300
Sep 26, 20250.620.630.600.600.60-1.64%138,325
Sep 25, 20250.570.610.570.610.615.17%211,095
Sep 24, 20250.590.600.580.580.58-1.69%211,720
Sep 23, 20250.590.620.590.590.59-1.67%248,900
Sep 22, 20250.580.600.560.600.603.45%198,386
Sep 19, 20250.530.580.530.580.5811.54%103,250
Sep 18, 20250.540.540.520.520.52-1.89%158,105
Sep 17, 20250.530.540.520.530.53-1.85%104,734
Sep 16, 20250.560.560.530.540.54-3.57%82,628
Sep 15, 20250.560.570.550.560.56-1.75%56,525
Sep 12, 20250.580.580.570.570.57-1.72%39,663
Sep 11, 20250.570.590.570.580.583.57%140,000
Sep 10, 20250.570.580.540.560.563.70%136,822
Sep 9, 20250.580.580.540.540.54-6.90%150,360
Sep 8, 20250.560.580.560.580.583.57%219,958
Sep 5, 20250.560.560.540.560.561.82%122,546
Sep 4, 20250.560.560.550.550.55-11,927
Sep 3, 20250.580.580.550.550.55-5.17%232,386
Sep 2, 20250.590.590.560.580.58-125,961
Aug 29, 20250.570.580.570.580.581.75%56,000
Aug 28, 20250.550.570.550.570.573.64%73,520
Aug 27, 20250.570.570.550.550.55-3.51%78,000
Aug 26, 20250.570.570.560.570.573.64%44,850
Aug 25, 20250.560.560.550.550.55-40,900
Aug 22, 20250.550.550.540.550.55-40,550
Aug 21, 20250.520.550.520.550.555.77%81,716
Aug 20, 20250.540.540.520.520.52-5.45%22,300
Aug 19, 20250.550.550.540.550.55-30,700
Aug 18, 20250.540.570.540.550.551.85%105,800
Aug 15, 20250.540.540.530.540.54-30,639
Aug 14, 20250.540.540.540.540.54-1.82%62,375
Aug 13, 20250.550.550.540.550.551.85%37,500
Aug 12, 20250.560.560.530.540.54-3.57%48,455
Aug 11, 20250.590.590.550.560.56-61,989
Aug 8, 20250.540.570.540.560.567.69%215,600
Aug 7, 20250.490.520.490.520.528.33%211,900
Aug 6, 20250.490.490.480.480.48-1.03%230,585
Aug 5, 20250.490.490.480.490.492.11%85,000
Aug 1, 20250.500.500.480.480.48-3.06%109,661
Jul 31, 20250.490.490.480.490.491.03%34,000
Jul 30, 20250.480.510.480.490.491.04%81,900
Jul 29, 20250.490.490.480.480.48-2.04%139,769
Jul 28, 20250.530.530.480.490.49-5.77%334,400
Jul 25, 20250.520.530.510.520.52-312,200
Jul 24, 20250.580.580.510.520.52-10.34%678,338
Jul 23, 20250.600.610.580.580.58-3.33%49,000
Jul 22, 20250.570.610.570.600.601.69%82,000
Jul 21, 20250.600.600.570.590.591.72%161,997
Jul 18, 20250.570.590.540.580.581.75%205,243
Jul 17, 20250.590.590.560.570.57-6.56%291,391
Jul 16, 20250.620.620.600.610.61-1.61%141,494