Awalé Resources Limited - ARIC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.72	0.68	0.68	0.73	0.68	704,552
October 16, 2025	0.75	0.74	0.74	0.76	0.73	224,609
October 15, 2025	0.7	0.73	0.73	0.74	0.7	370,633
October 14, 2025	0.65	0.68	0.68	0.69	0.64	438,035
October 10, 2025	0.63	0.61	0.61	0.63	0.61	129,820
October 09, 2025	0.65	0.64	0.64	0.65	0.63	103,500
October 08, 2025	0.62	0.63	0.63	0.63	0.62	24,332
October 07, 2025	0.64	0.6	0.6	0.66	0.6	80,283
October 06, 2025	0.64	0.64	0.64	0.66	0.64	373,923
October 03, 2025	0.6	0.62	0.62	0.63	0.58	467,449
October 02, 2025	0.58	0.58	0.58	0.6	0.58	35,700
October 01, 2025	0.56	0.6	0.6	0.6	0.55	81,500
September 30, 2025	0.58	0.54	0.54	0.58	0.54	124,539
September 29, 2025	0.58	0.58	0.58	0.6	0.58	153,300
September 26, 2025	0.62	0.6	0.6	0.63	0.6	138,325
September 25, 2025	0.57	0.61	0.61	0.61	0.57	211,095
September 24, 2025	0.59	0.58	0.58	0.6	0.58	211,720
September 23, 2025	0.59	0.59	0.59	0.62	0.59	248,900
September 22, 2025	0.58	0.6	0.6	0.6	0.56	198,386
September 19, 2025	0.53	0.58	0.58	0.58	0.53	103,250
September 18, 2025	0.54	0.52	0.52	0.54	0.52	158,105
September 17, 2025	0.53	0.53	0.53	0.54	0.52	104,734
September 16, 2025	0.56	0.54	0.54	0.56	0.53	82,628
September 15, 2025	0.56	0.56	0.56	0.57	0.55	56,525
September 12, 2025	0.58	0.57	0.57	0.58	0.57	39,663
September 11, 2025	0.57	0.58	0.58	0.59	0.57	140,000
September 10, 2025	0.57	0.56	0.56	0.58	0.54	136,822
September 09, 2025	0.58	0.54	0.54	0.58	0.54	150,360
September 08, 2025	0.56	0.58	0.58	0.58	0.56	219,958
September 05, 2025	0.56	0.56	0.56	0.56	0.54	122,546
September 04, 2025	0.56	0.55	0.55	0.56	0.55	11,927
September 03, 2025	0.58	0.55	0.55	0.58	0.55	232,386
September 02, 2025	0.59	0.58	0.58	0.59	0.56	125,961
August 29, 2025	0.57	0.58	0.58	0.58	0.57	56,000
August 28, 2025	0.55	0.57	0.57	0.57	0.55	73,520
August 27, 2025	0.57	0.55	0.55	0.57	0.55	78,000
August 26, 2025	0.57	0.57	0.57	0.57	0.56	44,850
August 25, 2025	0.56	0.55	0.55	0.56	0.55	40,900
August 22, 2025	0.55	0.55	0.55	0.55	0.54	40,550
August 21, 2025	0.52	0.55	0.55	0.55	0.52	81,716
August 20, 2025	0.54	0.52	0.52	0.54	0.52	22,300
August 19, 2025	0.55	0.55	0.55	0.55	0.54	30,700
August 18, 2025	0.54	0.55	0.55	0.57	0.54	105,800
August 15, 2025	0.54	0.54	0.54	0.54	0.53	30,639
August 14, 2025	0.54	0.54	0.54	0.54	0.54	62,375
August 13, 2025	0.55	0.55	0.55	0.55	0.54	37,500
August 12, 2025	0.56	0.54	0.54	0.56	0.53	48,455
August 11, 2025	0.59	0.56	0.56	0.59	0.55	61,989
August 08, 2025	0.54	0.56	0.56	0.57	0.54	215,600
August 07, 2025	0.49	0.52	0.52	0.52	0.49	211,900
August 06, 2025	0.49	0.48	0.48	0.49	0.48	230,585
August 05, 2025	0.49	0.49	0.49	0.49	0.48	85,000
August 01, 2025	0.5	0.48	0.48	0.5	0.48	109,661
July 31, 2025	0.49	0.49	0.49	0.49	0.48	34,000
July 30, 2025	0.48	0.49	0.49	0.51	0.48	81,900
July 29, 2025	0.49	0.48	0.48	0.49	0.48	139,769
July 28, 2025	0.53	0.49	0.49	0.53	0.48	334,400
July 25, 2025	0.52	0.52	0.52	0.53	0.51	312,200
July 24, 2025	0.58	0.52	0.52	0.58	0.51	678,338
July 23, 2025	0.6	0.58	0.58	0.61	0.58	49,000

Awalé Resources Limited (ARIC.V) TSXV