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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.65	0.62	0.62	0.65	0.62	232,133
January 13, 2026	0.67	0.65	0.65	0.67	0.65	29,230
January 12, 2026	0.66	0.64	0.64	0.67	0.64	239,250
January 09, 2026	0.64	0.64	0.64	0.66	0.64	55,500
January 08, 2026	0.67	0.65	0.65	0.67	0.65	101,750
January 07, 2026	0.66	0.66	0.66	0.67	0.66	61,214
January 06, 2026	0.65	0.66	0.66	0.67	0.65	54,000
January 05, 2026	0.65	0.65	0.65	0.67	0.63	135,500
January 02, 2026	0.62	0.62	0.62	0.63	0.62	62,200
December 31, 2025	0.61	0.61	0.61	0.61	0.6	22,350
December 30, 2025	0.63	0.63	0.63	0.64	0.61	268,459
December 29, 2025	0.63	0.64	0.64	0.64	0.62	107,357
December 23, 2025	0.63	0.64	0.64	0.64	0.62	142,810
December 22, 2025	0.62	0.62	0.62	0.63	0.62	80,008
December 19, 2025	0.61	0.63	0.63	0.63	0.61	138,739
December 18, 2025	0.65	0.62	0.62	0.65	0.62	63,500
December 17, 2025	0.65	0.65	0.65	0.67	0.65	76,500
December 16, 2025	0.67	0.65	0.65	0.68	0.65	148,050
December 15, 2025	0.66	0.65	0.65	0.66	0.62	42,995
December 12, 2025	0.67	0.65	0.65	0.67	0.65	37,600
December 11, 2025	0.64	0.65	0.65	0.67	0.64	153,174
December 10, 2025	0.64	0.63	0.63	0.64	0.62	33,500
December 09, 2025	0.64	0.63	0.63	0.64	0.63	101,379
December 08, 2025	0.59	0.63	0.63	0.63	0.59	262,920
December 05, 2025	0.58	0.57	0.57	0.58	0.57	45,000
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

Awalé Resources Limited (ARIC.V) TSXV