Alerio Gold Corp. (CSE:ALE)
Canada
· Delayed Price · Currency is CAD 0.0350
-0.0050 (-12.50%)
Jun 27, 2025, 11:06 AM EDT
Alerio Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 268,000 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 110,500 |
| Jun 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 50.00% | 590,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 880,000 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 934,000 |
| Jun 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 21,000 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 100,500 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,000 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 80,000 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 381,000 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 500,000 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 144,000 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 475,500 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,000 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,000 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 71,000 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 3,000 |
| May 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 24,758 |
| May 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 165,000 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 342,000 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 165,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 63,000 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 75,000 |
| May 1, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 25,562 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Apr 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 66.67% | 10,000 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 10,000 |
| Apr 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | 33.33% | 68,000 |
| Apr 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -25.00% | 252,000 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 728,000 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |