Skip to main content
Awalé Resources Limited (TSXV:ARIC)
Canada flag Canada · Delayed Price · Currency is CAD
0.840
-0.030 (-3.45%)
Apr 28, 2026, 3:50 PM EST

Awalé Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.870.870.830.840.84-3.45%242,689
Apr 27, 20260.950.950.850.870.87-9.37%148,719
Apr 24, 20260.990.990.950.960.96-44,850
Apr 23, 20260.940.990.930.960.96-3.03%97,421
Apr 22, 20260.921.030.920.990.997.61%175,563
Apr 21, 20260.971.020.920.920.92-5.15%108,520
Apr 20, 20260.920.990.920.970.972.11%42,629
Apr 17, 20260.990.990.930.950.95-181,333
Apr 16, 20260.990.990.940.950.95-7.77%214,449
Apr 15, 20261.001.030.991.031.033.00%108,690
Apr 14, 20260.901.000.901.001.0012.36%315,387
Apr 13, 20260.900.910.890.890.89-138,936
Apr 10, 20260.880.900.860.890.89-43,750
Apr 9, 20260.890.900.890.890.892.30%46,500
Apr 8, 20260.900.900.870.870.872.35%39,846
Apr 7, 20260.910.910.850.850.85-6.59%30,996
Apr 6, 20260.870.910.870.910.911.11%4,184
Apr 2, 20260.940.940.850.900.90-4.26%90,200
Apr 1, 20260.970.970.910.940.943.30%165,100
Mar 31, 20260.840.990.840.910.9115.19%296,586
Mar 30, 20260.840.860.790.790.79-65,762
Mar 27, 20260.800.830.790.790.792.60%27,893
Mar 26, 20260.830.830.760.770.77-7.23%17,500
Mar 25, 20260.780.910.780.830.839.21%128,751
Mar 24, 20260.770.770.740.760.762.70%119,368
Mar 23, 20260.690.770.690.740.744.23%135,073
Mar 20, 20260.840.840.700.710.71-12.35%123,916
Mar 19, 20260.720.810.680.810.815.19%552,691
Mar 18, 20260.850.850.760.770.77-6.10%109,957
Mar 17, 20260.830.850.800.820.82-1.20%131,209
Mar 16, 20260.850.880.830.830.83-2.35%205,500
Mar 13, 20260.920.930.850.850.85-9.57%145,000
Mar 12, 20260.980.980.940.940.94-3.09%34,037
Mar 11, 20261.051.060.970.970.97-7.62%75,321
Mar 10, 20260.991.060.961.051.056.06%103,980
Mar 9, 20260.961.000.900.990.99-1.98%176,765
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