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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	0.57	0.6	0.6	0.61	0.57	82,000
July 21, 2025	0.6	0.59	0.59	0.6	0.57	161,997
July 18, 2025	0.57	0.58	0.58	0.59	0.54	205,243
July 17, 2025	0.59	0.57	0.57	0.59	0.56	291,391
July 16, 2025	0.62	0.61	0.61	0.62	0.6	141,494
July 15, 2025	0.65	0.62	0.62	0.65	0.61	174,050
July 14, 2025	0.63	0.63	0.63	0.65	0.62	106,907
July 11, 2025	0.64	0.63	0.63	0.64	0.62	118,000
July 10, 2025	0.62	0.62	0.62	0.64	0.62	149,639
July 09, 2025	0.62	0.62	0.62	0.63	0.62	12,537
July 08, 2025	0.63	0.62	0.62	0.63	0.62	111,751
July 07, 2025	0.62	0.64	0.64	0.64	0.6	116,906
July 04, 2025	0.59	0.59	0.59	0.59	0.59	13,000
July 03, 2025	0.58	0.59	0.59	0.6	0.58	51,000
July 02, 2025	0.61	0.58	0.58	0.63	0.58	227,938
June 30, 2025	0.61	0.6	0.6	0.61	0.6	65,865
June 27, 2025	0.62	0.59	0.59	0.62	0.59	176,829
June 26, 2025	0.64	0.63	0.63	0.65	0.63	232,892
June 25, 2025	0.56	0.64	0.64	0.67	0.56	1.38M
June 24, 2025	0.54	0.52	0.52	0.54	0.52	13,300
June 23, 2025	0.54	0.53	0.53	0.55	0.53	59,200
June 20, 2025	0.52	0.54	0.54	0.54	0.51	57,859
June 19, 2025	0.52	0.52	0.52	0.52	0.52	5,500
June 18, 2025	0.53	0.53	0.53	0.53	0.51	63,189
June 17, 2025	0.56	0.54	0.54	0.56	0.54	74,500
June 16, 2025	0.56	0.55	0.55	0.56	0.54	76,625
June 13, 2025	0.58	0.57	0.57	0.58	0.56	51,306
June 12, 2025	0.54	0.57	0.57	0.58	0.54	223,617
June 11, 2025	0.54	0.53	0.53	0.54	0.53	34,873
June 10, 2025	0.53	0.53	0.53	0.54	0.53	238,289
June 09, 2025	0.5	0.53	0.53	0.53	0.5	125,928
June 06, 2025	0.52	0.49	0.49	0.52	0.49	82,600
June 05, 2025	0.51	0.52	0.52	0.52	0.5	150,700
June 04, 2025	0.47	0.5	0.5	0.5	0.47	83,000
June 03, 2025	0.47	0.46	0.46	0.47	0.46	86,200
June 02, 2025	0.48	0.46	0.46	0.49	0.46	401,344
May 30, 2025	0.51	0.47	0.47	0.51	0.47	191,700
May 29, 2025	0.49	0.5	0.5	0.51	0.47	677,850
May 28, 2025	0.44	0.43	0.43	0.44	0.43	69,700
May 27, 2025	0.46	0.43	0.43	0.46	0.43	70,120
May 26, 2025	0.46	0.45	0.45	0.46	0.44	80,496
May 23, 2025	0.47	0.47	0.47	0.47	0.46	8,000
May 22, 2025	0.46	0.45	0.45	0.46	0.45	80,600

Awalé Resources Limited (ARIC.V) TSXV