Awalé Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.55	0.55	0.54	0.55	0.55	1.85%	37,500
Aug 12, 2025	0.56	0.56	0.53	0.54	0.54	-3.57%	48,455
Aug 11, 2025	0.59	0.59	0.55	0.56	0.56	-	61,989
Aug 8, 2025	0.54	0.57	0.54	0.56	0.56	7.69%	215,600
Aug 7, 2025	0.49	0.52	0.49	0.52	0.52	8.33%	211,900
Aug 6, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	230,585
Aug 5, 2025	0.49	0.49	0.48	0.49	0.49	2.11%	85,000
Aug 1, 2025	0.50	0.50	0.48	0.48	0.48	-3.06%	109,661
Jul 31, 2025	0.49	0.49	0.48	0.49	0.49	1.03%	34,000
Jul 30, 2025	0.48	0.51	0.48	0.49	0.49	1.04%	81,900
Jul 29, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	139,769
Jul 28, 2025	0.53	0.53	0.48	0.49	0.49	-5.77%	334,400
Jul 25, 2025	0.52	0.53	0.51	0.52	0.52	-	312,200
Jul 24, 2025	0.58	0.58	0.51	0.52	0.52	-10.34%	678,338
Jul 23, 2025	0.60	0.61	0.58	0.58	0.58	-3.33%	49,000
Jul 22, 2025	0.57	0.61	0.57	0.60	0.60	1.69%	82,000
Jul 21, 2025	0.60	0.60	0.57	0.59	0.59	1.72%	161,997
Jul 18, 2025	0.57	0.59	0.54	0.58	0.58	1.75%	205,243
Jul 17, 2025	0.59	0.59	0.56	0.57	0.57	-6.56%	291,391
Jul 16, 2025	0.62	0.62	0.60	0.61	0.61	-1.61%	141,494
Jul 15, 2025	0.65	0.65	0.61	0.62	0.62	-1.59%	174,050
Jul 14, 2025	0.63	0.65	0.62	0.63	0.63	-	106,907
Jul 11, 2025	0.64	0.64	0.62	0.63	0.63	1.61%	118,000
Jul 10, 2025	0.62	0.64	0.62	0.62	0.62	-	149,639
Jul 9, 2025	0.62	0.63	0.62	0.62	0.62	-	12,537
Jul 8, 2025	0.63	0.63	0.62	0.62	0.62	-3.13%	111,751
Jul 7, 2025	0.62	0.64	0.60	0.64	0.64	8.47%	116,906
Jul 4, 2025	0.59	0.59	0.59	0.59	0.59	-	13,000
Jul 3, 2025	0.58	0.60	0.58	0.59	0.59	1.72%	51,000
Jul 2, 2025	0.61	0.63	0.58	0.58	0.58	-3.33%	227,938
Jun 30, 2025	0.61	0.61	0.60	0.60	0.60	1.69%	65,865
Jun 27, 2025	0.62	0.62	0.59	0.59	0.59	-6.35%	176,829
Jun 26, 2025	0.64	0.65	0.63	0.63	0.63	-1.56%	232,892
Jun 25, 2025	0.56	0.67	0.56	0.64	0.64	23.08%	1,377,513
Jun 24, 2025	0.54	0.54	0.52	0.52	0.52	-1.89%	13,300
Jun 23, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	59,200
Jun 20, 2025	0.52	0.54	0.51	0.54	0.54	3.85%	57,859
Jun 19, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	5,500
Jun 18, 2025	0.53	0.53	0.51	0.53	0.53	-1.85%	63,189
Jun 17, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	74,500
Jun 16, 2025	0.56	0.56	0.54	0.55	0.55	-3.51%	76,625
Jun 13, 2025	0.58	0.58	0.56	0.57	0.57	-	51,306
Jun 12, 2025	0.54	0.58	0.54	0.57	0.57	7.55%	223,617
Jun 11, 2025	0.54	0.54	0.53	0.53	0.53	-	34,873
Jun 10, 2025	0.53	0.54	0.53	0.53	0.53	-	238,289
Jun 9, 2025	0.50	0.53	0.50	0.53	0.53	9.28%	125,928
Jun 6, 2025	0.52	0.52	0.49	0.49	0.49	-6.73%	82,600
Jun 5, 2025	0.51	0.52	0.50	0.52	0.52	5.05%	150,700
Jun 4, 2025	0.47	0.50	0.47	0.50	0.50	7.61%	83,000
Jun 3, 2025	0.47	0.47	0.46	0.46	0.46	-	86,200