Awale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.720	0.720	0.690	0.690	0.690	84,527
2024-05-28	0.710	0.740	0.680	0.740	0.740	62,707
2024-05-27	0.690	0.700	0.690	0.700	0.700	20,000
2024-05-24	0.680	0.680	0.660	0.670	0.670	43,276
2024-05-23	0.690	0.690	0.660	0.670	0.670	73,630
2024-05-22	0.690	0.720	0.680	0.710	0.710	70,786
2024-05-21	0.740	0.740	0.690	0.690	0.690	203,374
2024-05-17	0.700	0.750	0.680	0.740	0.740	290,800
2024-05-16	0.650	0.750	0.650	0.680	0.680	570,320
2024-05-15	0.620	0.640	0.600	0.620	0.620	206,591
2024-05-14	0.640	0.640	0.610	0.620	0.620	128,815
2024-05-13	0.630	0.640	0.620	0.640	0.640	125,223
2024-05-10	0.640	0.640	0.600	0.600	0.600	196,590
2024-05-09	0.660	0.670	0.630	0.640	0.640	229,600
2024-05-08	0.690	0.700	0.650	0.660	0.660	344,200
2024-05-07	0.650	0.700	0.640	0.690	0.690	290,535
2024-05-06	0.610	0.670	0.610	0.670	0.670	375,680
2024-05-03	0.620	0.620	0.590	0.590	0.590	363,000
2024-05-02	0.620	0.620	0.610	0.610	0.610	26,331
2024-05-01	0.620	0.620	0.600	0.600	0.600	70,000
2024-04-30	0.620	0.630	0.600	0.620	0.620	60,500
2024-04-29	0.610	0.630	0.600	0.630	0.630	88,100
2024-04-26	0.630	0.630	0.600	0.610	0.610	107,900
2024-04-25	0.630	0.650	0.600	0.610	0.610	390,325
2024-04-24	0.620	0.690	0.620	0.650	0.650	271,999
2024-04-23	0.640	0.650	0.610	0.620	0.620	322,356
2024-04-22	0.670	0.680	0.630	0.650	0.650	414,890
2024-04-19	0.740	0.750	0.670	0.670	0.670	363,519
2024-04-18	0.640	0.770	0.620	0.770	0.770	1,451,929
2024-04-17	0.780	0.790	0.670	0.670	0.670	845,234
2024-04-16	0.790	0.840	0.770	0.780	0.780	417,973
2024-04-15	0.800	0.800	0.780	0.790	0.790	138,333
2024-04-12	0.820	0.830	0.790	0.800	0.800	355,831
2024-04-11	0.830	0.830	0.780	0.830	0.830	357,160
2024-04-10	0.760	0.840	0.740	0.840	0.840	292,369
2024-04-09	0.840	0.840	0.760	0.760	0.760	338,372
2024-04-08	0.860	0.880	0.800	0.815	0.815	890,473
2024-04-05	0.820	0.880	0.780	0.860	0.860	525,959
2024-04-04	0.820	0.820	0.740	0.780	0.780	1,360,386
2024-04-03	0.880	0.880	0.790	0.790	0.790	875,345
2024-04-02	0.830	0.840	0.780	0.790	0.790	377,800
2024-04-01	0.780	0.935	0.780	0.830	0.830	861,145
2024-03-28	0.850	0.920	0.770	0.830	0.830	1,101,619
2024-03-27	0.970	1.020	0.830	0.830	0.830	1,186,748
2024-03-26	0.830	1.040	0.830	0.980	0.980	3,158,705
2024-03-25	0.900	1.100	0.720	0.800	0.800	4,870,136
2024-03-22	0.385	0.410	0.355	0.400	0.400	710,210
2024-03-21	0.400	0.420	0.350	0.390	0.390	1,394,176
2024-03-20	0.300	0.375	0.300	0.360	0.360	985,774
2024-03-19	0.250	0.300	0.240	0.300	0.300	2,514,840
2024-03-18	0.240	0.280	0.205	0.255	0.255	2,387,916
2024-03-15	0.180	0.180	0.180	0.180	0.180	107,500
2024-03-14	0.180	0.180	0.180	0.180	0.180	16,900
2024-03-13	0.180	0.180	0.180	0.180	0.180	0
2024-03-12	0.170	0.180	0.170	0.180	0.180	36,000
2024-03-11	0.180	0.180	0.180	0.180	0.180	29,000
2024-03-08	0.160	0.185	0.160	0.185	0.185	39,850
2024-03-07	0.160	0.165	0.150	0.165	0.165	103,260
2024-03-06	0.140	0.155	0.140	0.155	0.155	25,000
2024-03-05	0.135	0.155	0.130	0.155	0.155	17,010

← NewerPage 11 of 21 · 1,255 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.