S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Awale Resources Limited (ARIC)
Awale Resources Limited (ARIC) Historical

ARIC Awale Resources Limited

0.59

-0.02 (-3.28%)

May 03 2024 - Closed

Delayed by 15 minutes

ARIC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.59	-0.02	-3.28%	0.62	0.62	0.59	363,000
May 02 2024	0.61	0.01	1.67%	0.62	0.62	0.61	26,331
May 01 2024	0.60	-0.02	-3.23%	0.62	0.62	0.60	70,000
Apr 30 2024	0.62	-0.01	-1.59%	0.62	0.63	0.60	60,500
Apr 29 2024	0.63	0.02	3.28%	0.61	0.63	0.60	88,100
Apr 26 2024	0.61	0.00	0.00%	0.61	0.61	0.61	0
Apr 25 2024	0.61	-0.04	-6.15%	0.63	0.65	0.60	390,325
Apr 24 2024	0.65	0.03	4.84%	0.62	0.69	0.62	271,999
Apr 23 2024	0.62	-0.03	-4.62%	0.64	0.65	0.61	322,356
Apr 22 2024	0.65	-0.02	-2.99%	0.67	0.68	0.63	414,890
Apr 19 2024	0.67	-0.10	-12.99%	0.74	0.75	0.67	363,519
Apr 18 2024	0.77	0.10	14.93%	0.64	0.77	0.62	1,451,929
Apr 17 2024	0.67	-0.11	-14.10%	0.78	0.79	0.67	845,234
Apr 16 2024	0.78	-0.01	-1.27%	0.79	0.84	0.77	417,973
Apr 15 2024	0.79	-0.01	-1.25%	0.80	0.80	0.78	138,333
Apr 12 2024	0.80	-0.03	-3.61%	0.82	0.83	0.79	355,831
Apr 11 2024	0.83	-0.01	-1.19%	0.83	0.83	0.78	357,160
Apr 10 2024	0.84	0.08	10.53%	0.76	0.84	0.74	292,369
Apr 09 2024	0.76	-0.06	-7.32%	0.84	0.84	0.76	338,372
Apr 08 2024	0.82	-0.04	-4.65%	0.86	0.88	0.80	890,473
Apr 05 2024	0.86	0.08	10.26%	0.82	0.88	0.78	525,959
Apr 04 2024	0.78	-0.01	-1.27%	0.82	0.82	0.74	1,360,386
Apr 03 2024	0.79	0.00	0.00%	0.88	0.88	0.79	875,345
Apr 02 2024	0.79	-0.04	-4.82%	0.83	0.84	0.78	377,800
Apr 01 2024	0.83	0.00	0.00%	0.78	0.93	0.78	861,145
Mar 28 2024	0.83	0.00	0.00%	0.85	0.92	0.77	1,101,619
Mar 27 2024	0.83	-0.15	-15.31%	0.97	1.02	0.83	1,186,748
Mar 26 2024	0.98	0.18	22.50%	0.83	1.04	0.83	3,158,705
Mar 25 2024	0.80	0.40	100.00%	0.90	1.10	0.72	4,870,136
Mar 22 2024	0.40	0.01	2.56%	0.385	0.41	0.355	710,210
Mar 21 2024	0.39	0.03	8.33%	0.40	0.42	0.35	1,394,176
Mar 20 2024	0.36	0.06	20.00%	0.30	0.375	0.30	985,774
Mar 19 2024	0.30	0.045	17.65%	0.25	0.30	0.24	2,514,840
Mar 18 2024	0.255	0.075	41.67%	0.24	0.28	0.205	2,387,916
Mar 15 2024	0.18	0.00	0.00%	0.18	0.18	0.18	107,500
Mar 14 2024	0.18	0.00	0.00%	0.18	0.18	0.18	16,900
Mar 13 2024	0.18	0.00	0.00%	0.18	0.18	0.18	25
Mar 12 2024	0.18	0.00	0.00%	0.17	0.18	0.17	36,000
Mar 11 2024	0.18	-0.005	-2.70%	0.18	0.18	0.18	29,000
Mar 08 2024	0.185	0.02	12.12%	0.16	0.185	0.16	39,850
Mar 07 2024	0.165	0.01	6.45%	0.16	0.165	0.15	103,260
Mar 06 2024	0.155	0.00	0.00%	0.14	0.155	0.14	25,000
Mar 05 2024	0.155	0.02	14.81%	0.135	0.155	0.13	17,010
Mar 04 2024	0.135	0.005	3.85%	0.13	0.135	0.13	114,000
Mar 01 2024	0.13	0.00	0.00%	0.13	0.13	0.13	1,500
Feb 29 2024	0.13	-0.005	-3.70%	0.13	0.13	0.13	8,000
Feb 28 2024	0.135	0.00	0.00%	0.135	0.135	0.135	0
Feb 27 2024	0.135	0.00	0.00%	0.135	0.135	0.135	8,000
Feb 26 2024	0.135	0.00	0.00%	0.135	0.135	0.135	15,820
Feb 23 2024	0.135	-0.005	-3.57%	0.135	0.135	0.135	2,500
Feb 22 2024	0.14	0.01	7.69%	0.13	0.14	0.125	865,010
Feb 21 2024	0.13	0.01	8.33%	0.125	0.13	0.125	50,500
Feb 20 2024	0.12	0.00	0.00%	0.12	0.12	0.12	0
Feb 16 2024	0.12	0.00	0.00%	0.12	0.12	0.12	0
Feb 15 2024	0.12	0.00	0.00%	0.12	0.12	0.12	0
Feb 14 2024	0.12	0.00	0.00%	0.12	0.12	0.12	0
Feb 13 2024	0.12	0.00	0.00%	0.12	0.12	0.12	0
Feb 12 2024	0.12	0.00	0.00%	0.12	0.12	0.12	58,500
Feb 09 2024	0.12	0.01	9.09%	0.115	0.12	0.115	15,000
Feb 08 2024	0.11	0.00	0.00%	0.11	0.11	0.11	2,678
Feb 07 2024	0.11	0.00	0.00%	0.11	0.11	0.11	0
Feb 06 2024	0.11	0.00	0.00%	0.11	0.11	0.11	81,500
Feb 05 2024	0.11	-0.01	-8.33%	0.12	0.12	0.11	65,967

Awale Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions