Awale Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.550	0.550	0.550	0.550	0.550	15,500
2024-08-22	0.550	0.550	0.530	0.530	0.530	7,000
2024-08-21	0.540	0.540	0.530	0.540	0.540	14,700
2024-08-20	0.550	0.560	0.550	0.550	0.550	69,500
2024-08-19	0.570	0.570	0.550	0.550	0.550	79,715
2024-08-16	0.540	0.550	0.540	0.550	0.550	65,900
2024-08-15	0.550	0.550	0.520	0.540	0.540	108,500
2024-08-14	0.550	0.550	0.530	0.550	0.550	20,300
2024-08-13	0.580	0.590	0.530	0.540	0.540	383,786
2024-08-12	0.570	0.580	0.570	0.580	0.580	39,500
2024-08-09	0.570	0.570	0.560	0.570	0.570	75,000
2024-08-08	0.570	0.590	0.560	0.570	0.570	141,087
2024-08-07	0.550	0.580	0.550	0.560	0.560	96,285
2024-08-06	0.550	0.560	0.550	0.560	0.560	109,773
2024-08-02	0.580	0.590	0.570	0.580	0.580	112,998
2024-08-01	0.610	0.610	0.570	0.570	0.570	284,886
2024-07-31	0.730	0.730	0.600	0.620	0.620	1,238,568
2024-07-30	0.640	0.720	0.640	0.700	0.700	273,250
2024-07-29	0.610	0.640	0.580	0.640	0.640	189,309
2024-07-26	0.600	0.670	0.590	0.640	0.640	354,925
2024-07-25	0.600	0.600	0.580	0.600	0.600	50,393
2024-07-24	0.590	0.600	0.580	0.600	0.600	167,810
2024-07-23	0.590	0.590	0.590	0.590	0.590	13,400
2024-07-22	0.600	0.600	0.580	0.580	0.580	28,059
2024-07-19	0.540	0.600	0.540	0.600	0.600	56,300
2024-07-18	0.590	0.590	0.550	0.550	0.550	24,000
2024-07-17	0.590	0.600	0.580	0.580	0.580	80,771
2024-07-16	0.580	0.610	0.580	0.600	0.600	124,454
2024-07-15	0.610	0.620	0.590	0.590	0.590	18,600
2024-07-12	0.610	0.620	0.590	0.610	0.610	157,980
2024-07-11	0.550	0.590	0.550	0.590	0.590	43,500
2024-07-10	0.540	0.570	0.540	0.550	0.550	90,500
2024-07-09	0.530	0.530	0.530	0.530	0.530	15,500
2024-07-08	0.570	0.570	0.520	0.520	0.520	59,100
2024-07-05	0.570	0.590	0.540	0.560	0.560	98,100
2024-07-04	0.540	0.570	0.540	0.560	0.560	86,350
2024-07-03	0.500	0.540	0.500	0.540	0.540	80,538
2024-07-02	0.495	0.500	0.485	0.500	0.500	63,557
2024-06-28	0.520	0.520	0.485	0.500	0.500	92,400
2024-06-27	0.500	0.500	0.490	0.495	0.495	90,500
2024-06-26	0.490	0.500	0.490	0.495	0.495	135,500
2024-06-25	0.550	0.560	0.500	0.500	0.500	394,947
2024-06-24	0.600	0.600	0.550	0.550	0.550	113,600
2024-06-21	0.600	0.610	0.580	0.580	0.580	38,550
2024-06-20	0.620	0.630	0.600	0.610	0.610	82,535
2024-06-19	0.630	0.630	0.610	0.630	0.630	101,450
2024-06-18	0.640	0.650	0.630	0.630	0.630	41,250
2024-06-17	0.650	0.650	0.620	0.640	0.640	8,000
2024-06-14	0.630	0.650	0.630	0.650	0.650	31,001
2024-06-13	0.670	0.670	0.640	0.640	0.640	43,880
2024-06-12	0.680	0.680	0.660	0.660	0.660	68,743
2024-06-11	0.660	0.675	0.660	0.670	0.670	49,550
2024-06-10	0.680	0.680	0.660	0.670	0.670	31,019
2024-06-07	0.620	0.680	0.600	0.660	0.660	181,666
2024-06-06	0.630	0.645	0.630	0.630	0.630	207,740
2024-06-05	0.650	0.660	0.640	0.640	0.640	63,850
2024-06-04	0.670	0.670	0.650	0.660	0.660	40,100
2024-06-03	0.670	0.680	0.650	0.680	0.680	72,400
2024-05-31	0.690	0.700	0.650	0.650	0.650	114,868
2024-05-30	0.700	0.700	0.680	0.690	0.690	122,000

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.