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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.58	0.57	0.57	0.58	0.57	60,863
December 03, 2025	0.57	0.59	0.59	0.59	0.57	145,750
December 02, 2025	0.59	0.58	0.58	0.6	0.58	53,000
December 01, 2025	0.59	0.6	0.6	0.62	0.57	297,620
November 28, 2025	0.56	0.6	0.6	0.6	0.56	147,906
November 27, 2025	0.55	0.55	0.55	0.55	0.54	7,264
November 26, 2025	0.55	0.54	0.54	0.55	0.54	85,590
November 25, 2025	0.54	0.55	0.55	0.55	0.54	108,402
November 24, 2025	0.55	0.54	0.54	0.55	0.54	75,655
November 21, 2025	0.54	0.55	0.55	0.55	0.54	105,500
November 20, 2025	0.55	0.54	0.54	0.55	0.53	54,100
November 19, 2025	0.55	0.56	0.56	0.56	0.54	84,500
November 18, 2025	0.58	0.55	0.55	0.58	0.55	52,010
November 17, 2025	0.59	0.59	0.59	0.59	0.59	16,651
November 14, 2025	0.63	0.59	0.59	0.63	0.59	39,381
November 13, 2025	0.65	0.63	0.63	0.65	0.63	139,600
November 12, 2025	0.64	0.64	0.64	0.65	0.63	119,707
November 11, 2025	0.64	0.64	0.64	0.64	0.62	47,312
November 10, 2025	0.6	0.63	0.63	0.64	0.6	57,650
November 07, 2025	0.55	0.58	0.58	0.59	0.55	44,900
November 06, 2025	0.53	0.55	0.55	0.56	0.53	87,700
November 05, 2025	0.52	0.53	0.53	0.55	0.52	81,050
November 04, 2025	0.55	0.52	0.52	0.55	0.52	77,860
November 03, 2025	0.57	0.55	0.55	0.57	0.55	203,516
October 31, 2025	0.59	0.58	0.58	0.59	0.56	51,700
October 30, 2025	0.57	0.57	0.57	0.57	0.56	99,350
October 29, 2025	0.61	0.55	0.55	0.61	0.55	222,426
October 28, 2025	0.62	0.61	0.61	0.63	0.61	87,000
October 27, 2025	0.65	0.61	0.61	0.66	0.61	373,762
October 24, 2025	0.65	0.66	0.66	0.67	0.65	53,259
October 23, 2025	0.63	0.64	0.64	0.65	0.62	70,999
October 22, 2025	0.64	0.61	0.61	0.64	0.6	144,750
October 21, 2025	0.67	0.63	0.63	0.67	0.62	109,282
October 20, 2025	0.7	0.69	0.69	0.72	0.69	39,500
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

Awalé Resources Limited (ARIC.V) TSXV