New Zealand markets open in 2 hours 22 minutes

Awalé Resources Limited (ARIC.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.5000+0.0050 (+1.01%)
At close: 03:04PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.52000.52000.48500.50000.500092,400
27 Jun 20240.50000.50000.49000.49500.495090,500
26 Jun 20240.49000.50000.49000.49500.4950135,500
25 Jun 20240.55000.56000.50000.50000.5000394,947
24 Jun 20240.60000.60000.55000.55000.5500113,600
21 Jun 20240.60000.61000.58000.58000.580038,550
20 Jun 20240.62000.63000.60000.61000.610082,535
19 Jun 20240.63000.63000.61000.63000.6300101,450
18 Jun 20240.64000.65000.63000.63000.630041,250
17 Jun 20240.65000.65000.62000.64000.64008,000
14 Jun 20240.63000.65000.63000.65000.650031,001
13 Jun 20240.67000.67000.64000.64000.640043,880
12 Jun 20240.68000.68000.66000.66000.660068,743
11 Jun 20240.66000.67500.66000.67000.670049,550
10 Jun 20240.68000.68000.66000.67000.670031,019
07 Jun 20240.62000.68000.60000.66000.6600181,666
06 Jun 20240.63000.64500.63000.63000.6300207,740
05 Jun 20240.65000.66000.64000.64000.640063,850
04 Jun 20240.67000.67000.65000.66000.660040,100
03 Jun 20240.67000.68000.65000.68000.680072,400
31 May 20240.69000.70000.65000.65000.6500114,868
30 May 20240.70000.70000.68000.69000.6900122,000
29 May 20240.72000.72000.69000.69000.690084,527
28 May 20240.71000.74000.68000.74000.740062,707
27 May 20240.69000.70000.69000.70000.700020,000
24 May 20240.68000.68000.66000.67000.670043,276
23 May 20240.69000.69000.66000.67000.670073,630
22 May 20240.69000.72000.68000.71000.710070,786
21 May 20240.74000.74000.69000.69000.6900203,374
17 May 20240.70000.75000.68000.74000.7400290,800
16 May 20240.65000.75000.65000.68000.6800570,320
15 May 20240.62000.64000.60000.62000.6200206,591
14 May 20240.64000.64000.61000.62000.6200128,815
13 May 20240.63000.64000.62000.64000.6400125,223
10 May 20240.64000.64000.60000.60000.6000196,590
09 May 20240.66000.67000.63000.64000.6400229,600
08 May 20240.69000.70000.65000.66000.6600344,200
07 May 20240.65000.70000.64000.69000.6900290,535
06 May 20240.61000.67000.61000.67000.6700375,680
03 May 20240.62000.62000.59000.59000.5900363,000
02 May 20240.62000.62000.61000.61000.610026,331
01 May 20240.62000.62000.60000.60000.600070,000
30 Apr 20240.62000.63000.60000.62000.620060,500
29 Apr 20240.61000.63000.60000.63000.630088,100
26 Apr 20240.63000.63000.60000.61000.6100107,900
25 Apr 20240.63000.65000.60000.61000.6100390,325
24 Apr 20240.62000.69000.62000.65000.6500271,999
23 Apr 20240.64000.65000.61000.62000.6200322,356
22 Apr 20240.67000.68000.63000.65000.6500414,890
19 Apr 20240.74000.75000.67000.67000.6700363,519
18 Apr 20240.64000.77000.62000.77000.77001,451,929
17 Apr 20240.78000.79000.67000.67000.6700845,234
16 Apr 20240.79000.84000.77000.78000.7800417,973
15 Apr 20240.80000.80000.78000.79000.7900138,333
12 Apr 20240.82000.83000.79000.80000.8000355,831
11 Apr 20240.83000.83000.78000.83000.8300357,160
10 Apr 20240.76000.84000.74000.84000.8400292,369
09 Apr 20240.84000.84000.76000.76000.7600338,372
08 Apr 20240.86000.88000.80000.81500.8150890,473
05 Apr 20240.82000.88000.78000.86000.8600525,959
04 Apr 20240.82000.82000.74000.78000.78001,360,386
03 Apr 20240.88000.88000.79000.79000.7900875,345
02 Apr 20240.83000.84000.78000.79000.7900377,800
01 Apr 20240.78000.93500.78000.83000.8300861,145
28 Mar 20240.85000.92000.77000.83000.83001,101,619
27 Mar 20240.97001.02000.83000.83000.83001,186,748
26 Mar 20240.83001.04000.83000.98000.98003,158,705
25 Mar 20240.90001.10000.72000.80000.80004,870,136
22 Mar 20240.38500.41000.35500.40000.4000710,210
21 Mar 20240.40000.42000.35000.39000.39001,394,176
20 Mar 20240.30000.37500.30000.36000.3600985,774
19 Mar 20240.25000.30000.24000.30000.30002,514,840
18 Mar 20240.24000.28000.20500.25500.25502,387,916
15 Mar 20240.18000.18000.18000.18000.1800107,500
14 Mar 20240.18000.18000.18000.18000.180016,900
13 Mar 20240.18000.18000.18000.18000.1800-
12 Mar 20240.17000.18000.17000.18000.180036,000
11 Mar 20240.18000.18000.18000.18000.180029,000
08 Mar 20240.16000.18500.16000.18500.185039,850
07 Mar 20240.16000.16500.15000.16500.1650103,260
06 Mar 20240.14000.15500.14000.15500.155025,000
05 Mar 20240.13500.15500.13000.15500.155017,010
04 Mar 20240.13000.13500.13000.13500.1350114,000
01 Mar 20240.13000.13000.13000.13000.13001,500
29 Feb 20240.13000.13000.13000.13000.13008,000
28 Feb 20240.13500.13500.13500.13500.1350-
27 Feb 20240.13500.13500.13500.13500.13508,000
26 Feb 20240.13500.13500.13500.13500.135015,820
23 Feb 20240.13500.13500.13500.13500.13502,500
22 Feb 20240.13000.14000.12500.14000.1400865,010
21 Feb 20240.12500.13000.12500.13000.130050,500
20 Feb 20240.12000.12000.12000.12000.1200-
16 Feb 20240.12000.12000.12000.12000.1200-
15 Feb 20240.12000.12000.12000.12000.1200-
14 Feb 20240.12000.12000.12000.12000.1200-
13 Feb 20240.12000.12000.12000.12000.1200-
12 Feb 20240.12000.12000.12000.12000.120058,500
09 Feb 20240.11500.12000.11500.12000.120015,000
08 Feb 20240.11000.11000.11000.11000.11002,678
07 Feb 20240.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...