Awale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.480	0.490	0.475	0.480	0.480	73,274
2025-05-12	0.480	0.480	0.470	0.480	0.480	136,713
2025-05-09	0.480	0.480	0.470	0.480	0.480	26,799
2025-05-08	0.490	0.490	0.490	0.490	0.490	26,000
2025-05-07	0.490	0.490	0.480	0.480	0.480	12,200
2025-05-06	0.490	0.490	0.485	0.490	0.490	20,500
2025-05-05	0.500	0.500	0.475	0.475	0.475	218,013
2025-05-02	0.495	0.495	0.475	0.485	0.485	61,500
2025-05-01	0.500	0.500	0.485	0.490	0.490	23,700
2025-04-30	0.495	0.520	0.495	0.520	0.520	21,000
2025-04-29	0.490	0.490	0.480	0.485	0.485	17,600
2025-04-28	0.520	0.520	0.480	0.485	0.485	102,368
2025-04-25	0.520	0.520	0.495	0.500	0.500	19,288
2025-04-24	0.520	0.520	0.500	0.500	0.500	118,583
2025-04-23	0.510	0.510	0.495	0.510	0.510	276,545
2025-04-22	0.520	0.520	0.500	0.510	0.510	116,535
2025-04-21	0.530	0.530	0.490	0.500	0.500	184,975
2025-04-17	0.540	0.550	0.510	0.510	0.510	451,633
2025-04-16	0.530	0.530	0.520	0.520	0.520	307,800
2025-04-15	0.510	0.520	0.500	0.520	0.520	73,000
2025-04-14	0.510	0.520	0.495	0.495	0.495	318,495
2025-04-11	0.480	0.510	0.480	0.495	0.495	365,500
2025-04-10	0.460	0.480	0.455	0.465	0.465	416,650
2025-04-09	0.450	0.455	0.440	0.450	0.450	88,500
2025-04-08	0.455	0.455	0.445	0.445	0.445	47,100
2025-04-07	0.425	0.460	0.425	0.460	0.460	6,600
2025-04-04	0.470	0.470	0.425	0.425	0.425	70,744
2025-04-03	0.490	0.490	0.465	0.470	0.470	11,000
2025-04-02	0.465	0.500	0.460	0.500	0.500	58,600
2025-04-01	0.495	0.500	0.455	0.455	0.455	81,500
2025-03-31	0.495	0.500	0.480	0.485	0.485	39,950
2025-03-28	0.490	0.500	0.470	0.480	0.480	513,500
2025-03-27	0.470	0.500	0.470	0.480	0.480	143,806
2025-03-26	0.470	0.485	0.465	0.480	0.480	65,000
2025-03-25	0.520	0.520	0.470	0.470	0.470	85,050
2025-03-24	0.520	0.520	0.500	0.500	0.500	29,995
2025-03-21	0.510	0.510	0.510	0.510	0.510	1,100
2025-03-20	0.485	0.485	0.485	0.485	0.485	1,600
2025-03-19	0.500	0.510	0.470	0.470	0.470	204,648
2025-03-18	0.520	0.520	0.485	0.490	0.490	361,700
2025-03-17	0.550	0.560	0.530	0.530	0.530	122,354
2025-03-14	0.520	0.540	0.520	0.540	0.540	196,965
2025-03-13	0.510	0.540	0.490	0.530	0.530	215,000
2025-03-12	0.500	0.500	0.500	0.500	0.500	27,200
2025-03-11	0.470	0.490	0.470	0.490	0.490	99,140
2025-03-10	0.470	0.490	0.435	0.470	0.470	114,450
2025-03-07	0.460	0.460	0.460	0.460	0.460	500
2025-03-06	0.480	0.480	0.465	0.465	0.465	6,381
2025-03-05	0.435	0.465	0.430	0.465	0.465	38,518
2025-03-04	0.420	0.460	0.415	0.460	0.460	32,500
2025-03-03	0.460	0.460	0.420	0.430	0.430	396,562
2025-02-28	0.460	0.460	0.450	0.460	0.460	24,239
2025-02-27	0.460	0.470	0.455	0.460	0.460	78,624
2025-02-26	0.460	0.460	0.460	0.460	0.460	21,020
2025-02-25	0.460	0.460	0.435	0.435	0.435	47,545
2025-02-24	0.480	0.490	0.455	0.460	0.460	64,400
2025-02-21	0.490	0.490	0.490	0.490	0.490	2,032
2025-02-20	0.500	0.510	0.490	0.490	0.490	51,040
2025-02-19	0.510	0.520	0.500	0.500	0.500	45,620
2025-02-18	0.560	0.560	0.510	0.520	0.520	105,208

← NewerPage 7 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.