TSXV - Delayed Quote CAD

Awalé Resources Limited (ARIC.V)

0.4900

+0.0100

+(2.08%)

At close: May 8 at 10:39:24 AM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	26,000
May 7, 2025	0.4900	0.4900	0.4800	0.4800	0.4800	12,200
May 6, 2025	0.4900	0.4900	0.4850	0.4900	0.4900	20,500
May 5, 2025	0.5000	0.5000	0.4750	0.4750	0.4750	218,013
May 2, 2025	0.4950	0.4950	0.4750	0.4850	0.4850	61,500
May 1, 2025	0.5000	0.5000	0.4850	0.4900	0.4900	23,700
Apr 30, 2025	0.4950	0.5200	0.4950	0.5200	0.5200	21,000
Apr 29, 2025	0.4900	0.4900	0.4800	0.4850	0.4850	17,600
Apr 28, 2025	0.5200	0.5200	0.4800	0.4850	0.4850	102,368
Apr 25, 2025	0.5200	0.5200	0.4950	0.5000	0.5000	19,288
Apr 24, 2025	0.5200	0.5200	0.5000	0.5000	0.5000	118,583
Apr 23, 2025	0.5100	0.5100	0.4950	0.5100	0.5100	276,545
Apr 22, 2025	0.5200	0.5200	0.5000	0.5100	0.5100	116,535
Apr 21, 2025	0.5300	0.5300	0.4900	0.5000	0.5000	184,975
Apr 17, 2025	0.5400	0.5500	0.5100	0.5100	0.5100	451,633
Apr 16, 2025	0.5300	0.5300	0.5200	0.5200	0.5200	307,800
Apr 15, 2025	0.5100	0.5200	0.5000	0.5200	0.5200	73,000
Apr 14, 2025	0.5100	0.5200	0.4950	0.4950	0.4950	318,495
Apr 11, 2025	0.4800	0.5100	0.4800	0.4950	0.4950	365,500
Apr 10, 2025	0.4600	0.4800	0.4550	0.4650	0.4650	416,650
Apr 9, 2025	0.4500	0.4550	0.4400	0.4500	0.4500	88,500
Apr 8, 2025	0.4550	0.4550	0.4450	0.4450	0.4450	47,100
Apr 7, 2025	0.4250	0.4600	0.4250	0.4600	0.4600	6,600
Apr 4, 2025	0.4700	0.4700	0.4250	0.4250	0.4250	70,744
Apr 3, 2025	0.4900	0.4900	0.4650	0.4700	0.4700	11,000
Apr 2, 2025	0.4650	0.5000	0.4600	0.5000	0.5000	58,600
Apr 1, 2025	0.4950	0.5000	0.4550	0.4550	0.4550	81,500
Mar 31, 2025	0.4950	0.5000	0.4800	0.4850	0.4850	39,950
Mar 28, 2025	0.4900	0.5000	0.4700	0.4800	0.4800	513,500
Mar 27, 2025	0.4700	0.5000	0.4700	0.4800	0.4800	143,806
Mar 26, 2025	0.4700	0.4850	0.4650	0.4800	0.4800	65,000
Mar 25, 2025	0.5200	0.5200	0.4700	0.4700	0.4700	85,050
Mar 24, 2025	0.5200	0.5200	0.5000	0.5000	0.5000	29,995
Mar 21, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	1,100
Mar 20, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	1,600
Mar 19, 2025	0.5000	0.5100	0.4700	0.4700	0.4700	204,648
Mar 18, 2025	0.5200	0.5200	0.4850	0.4900	0.4900	361,700
Mar 17, 2025	0.5500	0.5600	0.5300	0.5300	0.5300	122,354
Mar 14, 2025	0.5200	0.5400	0.5200	0.5400	0.5400	196,965
Mar 13, 2025	0.5100	0.5400	0.4900	0.5300	0.5300	215,000
Mar 12, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	27,200
Mar 11, 2025	0.4700	0.4900	0.4700	0.4900	0.4900	99,140
Mar 10, 2025	0.4700	0.4900	0.4350	0.4700	0.4700	114,450
Mar 7, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	500
Mar 6, 2025	0.4800	0.4800	0.4650	0.4650	0.4650	6,381
Mar 5, 2025	0.4350	0.4650	0.4300	0.4650	0.4650	38,518
Mar 4, 2025	0.4200	0.4600	0.4150	0.4600	0.4600	32,500
Mar 3, 2025	0.4600	0.4600	0.4200	0.4300	0.4300	396,562
Feb 28, 2025	0.4600	0.4600	0.4500	0.4600	0.4600	24,239
Feb 27, 2025	0.4600	0.4700	0.4550	0.4600	0.4600	78,624
Feb 26, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	21,020
Feb 25, 2025	0.4600	0.4600	0.4350	0.4350	0.4350	47,545
Feb 24, 2025	0.4800	0.4900	0.4550	0.4600	0.4600	64,400
Feb 21, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	2,032
Feb 20, 2025	0.5000	0.5100	0.4900	0.4900	0.4900	51,040
Feb 19, 2025	0.5100	0.5200	0.5000	0.5000	0.5000	45,620
Feb 18, 2025	0.5600	0.5600	0.5100	0.5200	0.5200	105,208
Feb 14, 2025	0.5100	0.5500	0.5100	0.5300	0.5300	175,500
Feb 13, 2025	0.5300	0.5300	0.5100	0.5100	0.5100	116,803
Feb 12, 2025	0.4900	0.5500	0.4900	0.5500	0.5500	524,107
Feb 11, 2025	0.4900	0.4900	0.4700	0.4700	0.4700	39,777
Feb 10, 2025	0.4800	0.4900	0.4700	0.4900	0.4900	274,700
Feb 7, 2025	0.4700	0.4900	0.4700	0.4800	0.4800	214,061
Feb 6, 2025	0.4750	0.4750	0.4600	0.4700	0.4700	41,606
Feb 5, 2025	0.4850	0.4850	0.4650	0.4700	0.4700	47,230
Feb 4, 2025	0.4900	0.4900	0.4800	0.4800	0.4800	12,200
Feb 3, 2025	0.4700	0.4800	0.4700	0.4800	0.4800	39,000
Jan 31, 2025	0.4800	0.4950	0.4800	0.4800	0.4800	149,700
Jan 30, 2025	0.4800	0.4900	0.4700	0.4800	0.4800	33,337
Jan 29, 2025	0.4600	0.4750	0.4600	0.4700	0.4700	60,701
Jan 28, 2025	0.4600	0.4600	0.4500	0.4500	0.4500	14,600
Jan 27, 2025	0.4700	0.4700	0.4500	0.4600	0.4600	37,190
Jan 24, 2025	0.4800	0.4800	0.4600	0.4750	0.4750	41,700
Jan 23, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 22, 2025	0.4700	0.4750	0.4600	0.4600	0.4600	16,500
Jan 21, 2025	0.4600	0.4650	0.4600	0.4650	0.4650	12,630
Jan 20, 2025	0.4500	0.4550	0.4450	0.4550	0.4550	28,974
Jan 17, 2025	0.4500	0.4500	0.4450	0.4500	0.4500	48,000
Jan 16, 2025	0.4500	0.4500	0.4350	0.4500	0.4500	42,500
Jan 15, 2025	0.4350	0.4450	0.4350	0.4450	0.4450	7,500
Jan 14, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	11,250
Jan 13, 2025	0.4600	0.4600	0.4400	0.4400	0.4400	106,190
Jan 10, 2025	0.4500	0.4550	0.4500	0.4550	0.4550	8,000
Jan 9, 2025	0.4700	0.4700	0.4500	0.4550	0.4550	50,500
Jan 8, 2025	0.4700	0.4800	0.4700	0.4700	0.4700	316,700
Jan 7, 2025	0.4400	0.4600	0.4300	0.4550	0.4550	135,001
Jan 6, 2025	0.3950	0.4300	0.3950	0.4250	0.4250	166,328
Jan 3, 2025	0.4100	0.4150	0.3900	0.4000	0.4000	68,400
Jan 2, 2025	0.4200	0.4200	0.4050	0.4100	0.4100	43,550
Dec 31, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	14,000
Dec 30, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	119,100
Dec 27, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	30,500
Dec 24, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	22,505
Dec 23, 2024	0.4100	0.4100	0.3900	0.4050	0.4050	131,195
Dec 20, 2024	0.4100	0.4200	0.3800	0.4050	0.4050	295,317
Dec 19, 2024	0.4200	0.4350	0.4125	0.4125	0.4125	106,000
Dec 18, 2024	0.4250	0.4250	0.4100	0.4250	0.4250	13,500
Dec 17, 2024	0.4250	0.4250	0.4100	0.4250	0.4250	11,000
Dec 16, 2024	0.4000	0.4300	0.4000	0.4250	0.4250	210,700
Dec 13, 2024	0.4400	0.4450	0.3950	0.4000	0.4000	509,370
Dec 12, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	51,770
Dec 11, 2024	0.4400	0.4400	0.4275	0.4300	0.4300	214,470
Dec 10, 2024	0.4450	0.4500	0.4400	0.4450	0.4450	87,000
Dec 9, 2024	0.4500	0.4600	0.4400	0.4400	0.4400	92,520
Dec 6, 2024	0.4450	0.4450	0.4400	0.4400	0.4400	42,200
Dec 5, 2024	0.4500	0.4500	0.4450	0.4500	0.4500	110,560
Dec 4, 2024	0.4700	0.4750	0.4500	0.4550	0.4550	65,032
Dec 3, 2024	0.4750	0.4750	0.4450	0.4600	0.4600	292,575
Dec 2, 2024	0.4750	0.4850	0.4650	0.4850	0.4850	70,235
Nov 29, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	55,000
Nov 28, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	9,000
Nov 27, 2024	0.4850	0.4950	0.4850	0.4950	0.4950	25,295
Nov 26, 2024	0.4800	0.4950	0.4800	0.4900	0.4900	34,700
Nov 25, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	100,300
Nov 22, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	61,390
Nov 21, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	8,350
Nov 20, 2024	0.5000	0.5300	0.4900	0.5300	0.5300	62,320
Nov 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	121,610
Nov 18, 2024	0.4850	0.5200	0.4650	0.5100	0.5100	236,202
Nov 15, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	49,860
Nov 14, 2024	0.4700	0.4800	0.4600	0.4600	0.4600	192,500
Nov 13, 2024	0.5100	0.5300	0.4600	0.4650	0.4650	327,802
Nov 12, 2024	0.4350	0.5000	0.4250	0.4900	0.4900	837,185
Nov 11, 2024	0.4350	0.4400	0.3900	0.4300	0.4300	525,938
Nov 8, 2024	0.4050	0.4100	0.3900	0.4050	0.4050	186,467
Nov 7, 2024	0.4000	0.4150	0.3950	0.4150	0.4150	90,579
Nov 6, 2024	0.4100	0.4150	0.3900	0.4150	0.4150	359,294
Nov 5, 2024	0.4200	0.4250	0.4100	0.4150	0.4150	80,500
Nov 4, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	23,600
Nov 1, 2024	0.4150	0.4200	0.4100	0.4150	0.4150	83,935
Oct 31, 2024	0.4300	0.4300	0.4100	0.4150	0.4150	74,010
Oct 30, 2024	0.4300	0.4400	0.4250	0.4250	0.4250	37,883
Oct 29, 2024	0.4250	0.4450	0.4250	0.4400	0.4400	104,250
Oct 28, 2024	0.4350	0.4400	0.4350	0.4350	0.4350	137,581
Oct 25, 2024	0.4350	0.4400	0.4250	0.4250	0.4250	337,600
Oct 24, 2024	0.4550	0.4550	0.4250	0.4350	0.4350	118,000
Oct 23, 2024	0.4400	0.4400	0.4350	0.4400	0.4400	31,000
Oct 22, 2024	0.4500	0.4500	0.4350	0.4400	0.4400	150,222
Oct 21, 2024	0.4350	0.4500	0.4300	0.4350	0.4350	216,980
Oct 18, 2024	0.4350	0.4400	0.4300	0.4300	0.4300	102,517
Oct 17, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	67,800
Oct 16, 2024	0.4350	0.4450	0.4250	0.4300	0.4300	166,700
Oct 15, 2024	0.4500	0.4500	0.4350	0.4500	0.4500	122,360
Oct 11, 2024	0.4650	0.4650	0.4350	0.4450	0.4450	387,228
Oct 10, 2024	0.4600	0.4650	0.4450	0.4450	0.4450	140,145
Oct 9, 2024	0.4600	0.4650	0.4500	0.4500	0.4500	168,030
Oct 8, 2024	0.4600	0.4700	0.4550	0.4550	0.4550	60,148
Oct 7, 2024	0.4550	0.4850	0.4550	0.4550	0.4550	63,550
Oct 4, 2024	0.4550	0.4550	0.4350	0.4400	0.4400	190,500
Oct 3, 2024	0.4450	0.4450	0.4350	0.4400	0.4400	82,500
Oct 2, 2024	0.4400	0.4500	0.4350	0.4425	0.4425	141,318
Oct 1, 2024	0.4400	0.4450	0.4300	0.4400	0.4400	21,100
Sep 30, 2024	0.4300	0.4400	0.4250	0.4350	0.4350	23,500
Sep 27, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	16,350
Sep 26, 2024	0.4300	0.4300	0.4200	0.4250	0.4250	376,245
Sep 25, 2024	0.4400	0.4400	0.4200	0.4250	0.4250	71,976
Sep 24, 2024	0.4400	0.4400	0.4250	0.4350	0.4350	230,496
Sep 23, 2024	0.4500	0.4500	0.4250	0.4300	0.4300	149,105
Sep 20, 2024	0.4350	0.4500	0.4250	0.4500	0.4500	110,993
Sep 19, 2024	0.4400	0.4450	0.4400	0.4400	0.4400	128,422
Sep 18, 2024	0.4350	0.4500	0.4350	0.4400	0.4400	1,075,800
Sep 17, 2024	0.4400	0.4400	0.4350	0.4375	0.4375	151,190
Sep 16, 2024	0.4500	0.4550	0.4250	0.4350	0.4350	405,061
Sep 13, 2024	0.4600	0.4700	0.4575	0.4600	0.4600	114,900
Sep 12, 2024	0.4500	0.4500	0.4450	0.4500	0.4500	57,500
Sep 11, 2024	0.4600	0.4700	0.4400	0.4500	0.4500	265,797
Sep 10, 2024	0.4700	0.4700	0.4550	0.4600	0.4600	77,700
Sep 9, 2024	0.5200	0.5200	0.4450	0.4700	0.4700	303,250
Sep 6, 2024	0.5100	0.5100	0.4800	0.4900	0.4900	41,500
Sep 5, 2024	0.5000	0.5100	0.4750	0.5100	0.5100	163,597
Sep 4, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	20,582
Sep 3, 2024	0.5200	0.5200	0.4900	0.5000	0.5000	89,590
Aug 30, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	55,178
Aug 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	92,900
Aug 28, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	17,000
Aug 27, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	53,000
Aug 26, 2024	0.5500	0.5600	0.5300	0.5300	0.5300	50,500
Aug 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	15,500
Aug 22, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	7,000
Aug 21, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	14,700
Aug 20, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	69,500
Aug 19, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	79,715
Aug 16, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	65,900
Aug 15, 2024	0.5500	0.5500	0.5200	0.5400	0.5400	108,500
Aug 14, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	20,300
Aug 13, 2024	0.5800	0.5900	0.5300	0.5400	0.5400	383,786
Aug 12, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	39,500
Aug 9, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	75,000
Aug 8, 2024	0.5700	0.5900	0.5600	0.5700	0.5700	141,087
Aug 7, 2024	0.5500	0.5800	0.5500	0.5600	0.5600	96,285
Aug 6, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	109,773
Aug 2, 2024	0.5800	0.5900	0.5700	0.5800	0.5800	112,998
Aug 1, 2024	0.6100	0.6100	0.5700	0.5700	0.5700	284,886
Jul 31, 2024	0.7300	0.7300	0.6000	0.6200	0.6200	1,238,568
Jul 30, 2024	0.6400	0.7200	0.6400	0.7000	0.7000	273,250
Jul 29, 2024	0.6100	0.6400	0.5800	0.6400	0.6400	189,309
Jul 26, 2024	0.6000	0.6700	0.5900	0.6400	0.6400	354,925
Jul 25, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	50,393
Jul 24, 2024	0.5900	0.6000	0.5800	0.6000	0.6000	167,810
Jul 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	13,400
Jul 22, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	28,059
Jul 19, 2024	0.5400	0.6000	0.5400	0.6000	0.6000	56,300
Jul 18, 2024	0.5900	0.5900	0.5500	0.5500	0.5500	24,000
Jul 17, 2024	0.5900	0.6000	0.5800	0.5800	0.5800	80,771
Jul 16, 2024	0.5800	0.6100	0.5800	0.6000	0.6000	124,454
Jul 15, 2024	0.6100	0.6200	0.5900	0.5900	0.5900	18,600
Jul 12, 2024	0.6100	0.6200	0.5900	0.6100	0.6100	157,980
Jul 11, 2024	0.5500	0.5900	0.5500	0.5900	0.5900	43,500
Jul 10, 2024	0.5400	0.5700	0.5400	0.5500	0.5500	90,500
Jul 9, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	15,500
Jul 8, 2024	0.5700	0.5700	0.5200	0.5200	0.5200	59,100
Jul 5, 2024	0.5700	0.5900	0.5400	0.5600	0.5600	98,100
Jul 4, 2024	0.5400	0.5700	0.5400	0.5600	0.5600	86,350
Jul 3, 2024	0.5000	0.5400	0.5000	0.5400	0.5400	80,538
Jul 2, 2024	0.4950	0.5000	0.4850	0.5000	0.5000	63,557
Jun 28, 2024	0.5200	0.5200	0.4850	0.5000	0.5000	92,400
Jun 27, 2024	0.5000	0.5000	0.4900	0.4950	0.4950	90,500
Jun 26, 2024	0.4900	0.5000	0.4900	0.4950	0.4950	135,500
Jun 25, 2024	0.5500	0.5600	0.5000	0.5000	0.5000	394,947
Jun 24, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	113,600
Jun 21, 2024	0.6000	0.6100	0.5800	0.5800	0.5800	38,550
Jun 20, 2024	0.6200	0.6300	0.6000	0.6100	0.6100	82,535
Jun 19, 2024	0.6300	0.6300	0.6100	0.6300	0.6300	101,450
Jun 18, 2024	0.6400	0.6500	0.6300	0.6300	0.6300	41,250
Jun 17, 2024	0.6500	0.6500	0.6200	0.6400	0.6400	8,000
Jun 14, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	31,001
Jun 13, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	43,880
Jun 12, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	68,743
Jun 11, 2024	0.6600	0.6750	0.6600	0.6700	0.6700	49,550
Jun 10, 2024	0.6800	0.6800	0.6600	0.6700	0.6700	31,019
Jun 7, 2024	0.6200	0.6800	0.6000	0.6600	0.6600	181,666
Jun 6, 2024	0.6300	0.6450	0.6300	0.6300	0.6300	207,740
Jun 5, 2024	0.6500	0.6600	0.6400	0.6400	0.6400	63,850
Jun 4, 2024	0.6700	0.6700	0.6500	0.6600	0.6600	40,100
Jun 3, 2024	0.6700	0.6800	0.6500	0.6800	0.6800	72,400
May 31, 2024	0.6900	0.7000	0.6500	0.6500	0.6500	114,868
May 30, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	122,000
May 29, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	84,527
May 28, 2024	0.7100	0.7400	0.6800	0.7400	0.7400	62,707
May 27, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	20,000
May 24, 2024	0.6800	0.6800	0.6600	0.6700	0.6700	43,276
May 23, 2024	0.6900	0.6900	0.6600	0.6700	0.6700	73,630
May 22, 2024	0.6900	0.7200	0.6800	0.7100	0.7100	70,786
May 21, 2024	0.7400	0.7400	0.6900	0.6900	0.6900	203,374
May 17, 2024	0.7000	0.7500	0.6800	0.7400	0.7400	290,800
May 16, 2024	0.6500	0.7500	0.6500	0.6800	0.6800	570,320
May 15, 2024	0.6200	0.6400	0.6000	0.6200	0.6200	206,591
May 14, 2024	0.6400	0.6400	0.6100	0.6200	0.6200	128,815
May 13, 2024	0.6300	0.6400	0.6200	0.6400	0.6400	125,223
May 10, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	196,590
May 9, 2024	0.6600	0.6700	0.6300	0.6400	0.6400	229,600
May 8, 2024	0.6900	0.7000	0.6500	0.6600	0.6600	344,200

PDI.AX Predictive Discovery Limited

0.3650

-3.95%

WIA.AX WIA Gold Limited

0.2200

+2.33%

TCG.AX Turaco Gold Limited

0.4500

0.00%

OMI.V Orosur Mining Inc.

0.2100

-2.33%

AE.V American Eagle Gold Corp.

0.4600

+2.22%

GGO.V Galleon Gold Corp.

0.2600

+6.12%

GWM.V Galway Metals Inc.

0.3700

+2.78%

MAUTF Montage Gold Corp.

2.7600

-2.13%

RKVA.F Wesdome Gold Mines Ltd.

11.37

-1.13%

L73.SG Sanu Gold Corp

0.1970

+2.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Awalé Resources Limited (ARIC.V)

Related Tickers