Awale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.510	0.510	0.510	0.510	0.510	121,610
2024-11-18	0.485	0.520	0.465	0.510	0.510	236,202
2024-11-15	0.465	0.465	0.465	0.465	0.465	49,860
2024-11-14	0.470	0.480	0.460	0.460	0.460	192,500
2024-11-13	0.510	0.530	0.460	0.465	0.465	327,802
2024-11-12	0.435	0.500	0.425	0.490	0.490	837,185
2024-11-11	0.435	0.440	0.390	0.430	0.430	525,938
2024-11-08	0.405	0.410	0.390	0.405	0.405	186,467
2024-11-07	0.400	0.415	0.395	0.415	0.415	90,579
2024-11-06	0.410	0.415	0.390	0.415	0.415	359,294
2024-11-05	0.420	0.425	0.410	0.415	0.415	80,500
2024-11-04	0.415	0.420	0.415	0.420	0.420	23,600
2024-11-01	0.415	0.420	0.410	0.415	0.415	83,935
2024-10-31	0.430	0.430	0.410	0.415	0.415	74,010
2024-10-30	0.430	0.440	0.425	0.425	0.425	37,883
2024-10-29	0.425	0.445	0.425	0.440	0.440	104,250
2024-10-28	0.435	0.440	0.435	0.435	0.435	137,581
2024-10-25	0.435	0.440	0.425	0.425	0.425	337,600
2024-10-24	0.455	0.455	0.425	0.435	0.435	118,000
2024-10-23	0.440	0.440	0.435	0.440	0.440	31,000
2024-10-22	0.450	0.450	0.435	0.440	0.440	150,222
2024-10-21	0.435	0.450	0.430	0.435	0.435	216,980
2024-10-18	0.435	0.440	0.430	0.430	0.430	102,517
2024-10-17	0.430	0.440	0.430	0.430	0.430	67,800
2024-10-16	0.435	0.445	0.425	0.430	0.430	166,700
2024-10-15	0.450	0.450	0.435	0.450	0.450	122,360
2024-10-11	0.465	0.465	0.435	0.445	0.445	387,228
2024-10-10	0.460	0.465	0.445	0.445	0.445	140,145
2024-10-09	0.460	0.465	0.450	0.450	0.450	168,030
2024-10-08	0.460	0.470	0.455	0.455	0.455	60,148
2024-10-07	0.455	0.485	0.455	0.455	0.455	63,550
2024-10-04	0.455	0.455	0.435	0.440	0.440	190,500
2024-10-03	0.445	0.445	0.435	0.440	0.440	82,500
2024-10-02	0.440	0.450	0.435	0.443	0.443	141,318
2024-10-01	0.440	0.445	0.430	0.440	0.440	21,100
2024-09-30	0.430	0.440	0.425	0.435	0.435	23,500
2024-09-27	0.430	0.430	0.430	0.430	0.430	16,350
2024-09-26	0.430	0.430	0.420	0.425	0.425	376,245
2024-09-25	0.440	0.440	0.420	0.425	0.425	71,976
2024-09-24	0.440	0.440	0.425	0.435	0.435	230,496
2024-09-23	0.450	0.450	0.425	0.430	0.430	149,105
2024-09-20	0.435	0.450	0.425	0.450	0.450	110,993
2024-09-19	0.440	0.445	0.440	0.440	0.440	128,422
2024-09-18	0.435	0.450	0.435	0.440	0.440	1,075,800
2024-09-17	0.440	0.440	0.435	0.438	0.438	151,190
2024-09-16	0.450	0.455	0.425	0.435	0.435	405,061
2024-09-13	0.460	0.470	0.458	0.460	0.460	114,900
2024-09-12	0.450	0.450	0.445	0.450	0.450	57,500
2024-09-11	0.460	0.470	0.440	0.450	0.450	265,797
2024-09-10	0.470	0.470	0.455	0.460	0.460	77,700
2024-09-09	0.520	0.520	0.445	0.470	0.470	303,250
2024-09-06	0.510	0.510	0.480	0.490	0.490	41,500
2024-09-05	0.500	0.510	0.475	0.510	0.510	163,597
2024-09-04	0.510	0.510	0.490	0.490	0.490	20,582
2024-09-03	0.520	0.520	0.490	0.500	0.500	89,590
2024-08-30	0.520	0.530	0.510	0.520	0.520	55,178
2024-08-29	0.530	0.530	0.530	0.530	0.530	92,900
2024-08-28	0.550	0.550	0.540	0.540	0.540	17,000
2024-08-27	0.540	0.540	0.540	0.540	0.540	53,000
2024-08-26	0.550	0.560	0.530	0.530	0.530	50,500

← NewerPage 9 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.