Awale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.540	0.570	0.540	0.560	0.560	215,600
2025-08-07	0.485	0.520	0.485	0.520	0.520	211,900
2025-08-06	0.485	0.485	0.478	0.480	0.480	230,585
2025-08-05	0.490	0.490	0.480	0.485	0.485	85,000
2025-08-01	0.500	0.500	0.475	0.475	0.475	109,661
2025-07-31	0.488	0.490	0.480	0.490	0.490	34,000
2025-07-30	0.475	0.510	0.475	0.485	0.485	81,900
2025-07-29	0.485	0.485	0.480	0.480	0.480	139,769
2025-07-28	0.530	0.530	0.480	0.490	0.490	334,400
2025-07-25	0.520	0.530	0.505	0.520	0.520	312,200
2025-07-24	0.580	0.580	0.510	0.520	0.520	678,338
2025-07-23	0.600	0.610	0.580	0.580	0.580	49,000
2025-07-22	0.570	0.610	0.570	0.600	0.600	82,000
2025-07-21	0.600	0.600	0.570	0.590	0.590	161,997
2025-07-18	0.570	0.590	0.540	0.580	0.580	205,243
2025-07-17	0.590	0.590	0.560	0.570	0.570	291,391
2025-07-16	0.620	0.620	0.600	0.610	0.610	141,494
2025-07-15	0.650	0.650	0.610	0.620	0.620	174,050
2025-07-14	0.630	0.650	0.620	0.630	0.630	106,907
2025-07-11	0.640	0.640	0.620	0.630	0.630	118,000
2025-07-10	0.620	0.640	0.620	0.620	0.620	149,639
2025-07-09	0.620	0.630	0.620	0.620	0.620	12,537
2025-07-08	0.630	0.630	0.620	0.620	0.620	111,751
2025-07-07	0.620	0.640	0.600	0.640	0.640	116,906
2025-07-04	0.590	0.590	0.590	0.590	0.590	13,000
2025-07-03	0.580	0.600	0.580	0.590	0.590	51,000
2025-07-02	0.610	0.630	0.580	0.580	0.580	227,938
2025-06-30	0.610	0.610	0.600	0.600	0.600	65,865
2025-06-27	0.620	0.620	0.590	0.590	0.590	176,829
2025-06-26	0.640	0.650	0.630	0.630	0.630	232,892
2025-06-25	0.560	0.670	0.560	0.640	0.640	1,377,513
2025-06-24	0.540	0.540	0.520	0.520	0.520	13,300
2025-06-23	0.540	0.550	0.530	0.530	0.530	59,200
2025-06-20	0.520	0.540	0.510	0.540	0.540	57,859
2025-06-19	0.520	0.520	0.520	0.520	0.520	5,500
2025-06-18	0.530	0.530	0.510	0.530	0.530	63,189
2025-06-17	0.560	0.560	0.540	0.540	0.540	74,500
2025-06-16	0.560	0.560	0.540	0.550	0.550	76,625
2025-06-13	0.580	0.580	0.560	0.570	0.570	51,306
2025-06-12	0.540	0.580	0.540	0.570	0.570	223,617
2025-06-11	0.540	0.540	0.530	0.530	0.530	34,873
2025-06-10	0.530	0.540	0.530	0.530	0.530	238,289
2025-06-09	0.500	0.530	0.500	0.530	0.530	125,928
2025-06-06	0.520	0.520	0.485	0.485	0.485	82,600
2025-06-05	0.510	0.520	0.495	0.520	0.520	150,700
2025-06-04	0.470	0.495	0.470	0.495	0.495	83,000
2025-06-03	0.465	0.465	0.460	0.460	0.460	86,200
2025-06-02	0.480	0.485	0.455	0.460	0.460	401,344
2025-05-30	0.510	0.510	0.465	0.470	0.470	191,700
2025-05-29	0.490	0.510	0.470	0.495	0.495	677,850
2025-05-28	0.440	0.440	0.430	0.430	0.430	69,700
2025-05-27	0.460	0.460	0.430	0.430	0.430	70,120
2025-05-26	0.460	0.460	0.440	0.450	0.450	80,496
2025-05-23	0.465	0.465	0.455	0.465	0.465	8,000
2025-05-22	0.455	0.455	0.445	0.450	0.450	80,600
2025-05-21	0.480	0.490	0.455	0.455	0.455	140,930
2025-05-20	0.485	0.490	0.470	0.470	0.470	50,815
2025-05-16	0.485	0.485	0.470	0.475	0.475	33,650
2025-05-15	0.480	0.480	0.470	0.470	0.470	63,004
2025-05-14	0.490	0.490	0.480	0.480	0.480	12,600

← NewerPage 6 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.