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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.85	0.89	0.89	0.92	0.84	261,870
February 19, 2026	0.82	0.84	0.84	0.84	0.82	81,712
February 18, 2026	0.83	0.81	0.81	0.83	0.81	26,385
February 17, 2026	0.8	0.83	0.83	0.83	0.77	71,699
February 13, 2026	0.8	0.81	0.81	0.81	0.79	73,660
February 12, 2026	0.78	0.8	0.8	0.82	0.78	600,650
February 11, 2026	0.8	0.78	0.78	0.8	0.78	90,508
February 10, 2026	0.79	0.79	0.79	0.79	0.78	54,450
February 09, 2026	0.75	0.78	0.78	0.78	0.75	126,770
February 06, 2026	0.75	0.73	0.73	0.76	0.72	58,216
February 05, 2026	0.76	0.73	0.73	0.76	0.71	152,957
February 04, 2026	0.82	0.77	0.77	0.82	0.77	143,601
February 03, 2026	0.76	0.82	0.82	0.83	0.76	225,288
February 02, 2026	0.76	0.75	0.75	0.76	0.73	182,938
January 30, 2026	0.76	0.75	0.75	0.77	0.71	305,218
January 29, 2026	0.75	0.83	0.83	0.83	0.72	1.3M
January 28, 2026	0.69	0.71	0.71	0.71	0.69	94,535
January 27, 2026	0.71	0.69	0.69	0.72	0.68	57,571
January 26, 2026	0.75	0.71	0.71	0.75	0.71	300,850
January 23, 2026	0.74	0.73	0.73	0.74	0.72	91,213
January 22, 2026	0.71	0.74	0.74	0.74	0.71	130,000
January 21, 2026	0.71	0.71	0.71	0.72	0.69	172,090
January 20, 2026	0.7	0.7	0.7	0.71	0.68	104,564
January 19, 2026	0.71	0.69	0.69	0.71	0.69	52,561
January 16, 2026	0.7	0.7	0.7	0.73	0.68	272,369
January 15, 2026	0.67	0.7	0.7	0.7	0.65	409,699
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

Awalé Resources Limited (ARIC.V) TSXV