Awale Resources Limited (ARIC)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 6.66666666667 | 0.6 | 0.67 | 0.58 | 64916 | 0.59732275 | CS |
| 4 | 0.12 | 23.0769230769 | 0.52 | 0.67 | 0.485 | 71945 | 0.56857498 | CS |
| 12 | 0.02 | 3.22580645161 | 0.62 | 0.75 | 0.485 | 122944 | 0.62598505 | CS |
| 26 | 0.52 | 433.333333333 | 0.12 | 1.1 | 0.11 | 325181 | 0.64062158 | CS |
| 52 | 0.495 | 341.379310345 | 0.145 | 1.1 | 0.1 | 195257 | 0.58408018 | CS |
| 156 | 0.585 | 1063.63636364 | 0.055 | 1.1 | 0.025 | 130966 | 0.37982786 | CS |
| 260 | 0.565 | 753.333333333 | 0.075 | 1.1 | 0.025 | 158634 | 0.24294965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1721943600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.58 | 50393 |
| 1721857200 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.58 | 167810 |
| 1721770800 | 0.59 | 0.01 | 1.72 | 0.59 | 0.59 | 0.59 | 13400 |
| 1721684400 | 0.58 | 0.03 | 5.45 | 0.6 | 0.6 | 0.58 | 28059 |
| 1721425200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1721338800 | 0.55 | -0.03 | -5.17 | 0.59 | 0.59 | 0.55 | 24000 |
| 1721252400 | 0.58 | -0.02 | -3.33 | 0.59 | 0.6 | 0.58 | 80771 |
| 1721166000 | 0.6 | 0.01 | 1.69 | 0.58 | 0.61 | 0.58 | 124454 |
| 1721079600 | 0.59 | -0.02 | -3.28 | 0.61 | 0.62 | 0.59 | 18600 |
| 1720820400 | 0.61 | 0.02 | 3.39 | 0.61 | 0.62 | 0.59 | 157980 |
| 1720734000 | 0.59 | 0.04 | 7.27 | 0.55 | 0.59 | 0.55 | 43500 |
| 1720647600 | 0.55 | 0.02 | 3.77 | 0.54 | 0.5699999 | 0.54 | 90500 |
| 1720561200 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.53 | 15500 |
| 1720474800 | 0.52 | -0.04 | -7.14 | 0.5699999 | 0.5699999 | 0.52 | 59100 |
| 1720215600 | 0.56 | 0 | 0.00 | 0.5699999 | 0.59 | 0.54 | 98100 |
| 1720129200 | 0.56 | 0.02 | 3.70 | 0.54 | 0.5699999 | 0.54 | 86350 |
| 1720042800 | 0.54 | 0.04 | 8.00 | 0.5 | 0.54 | 0.5 | 80538 |
| 1719956400 | 0.5 | 0 | 0.00 | 0.495 | 0.5 | 0.485 | 63557 |
| 1719610800 | 0.5 | 0.005 | 1.01 | 0.52 | 0.52 | 0.485 | 92400 |
| 1719524400 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 90500 |
| 1719438000 | 0.495 | -0.005 | -1.00 | 0.49 | 0.5 | 0.49 | 135500 |
| 1719351600 | 0.5 | -0.05 | -9.09 | 0.55 | 0.56 | 0.5 | 394947 |
| 1719265200 | 0.55 | -0.03 | -5.17 | 0.6 | 0.6 | 0.55 | 113600 |
| 1719006000 | 0.58 | -0.03 | -4.92 | 0.6 | 0.61 | 0.58 | 38550 |
| 1718919600 | 0.61 | -0.02 | -3.17 | 0.62 | 0.63 | 0.6 | 82535 |
| 1718833200 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 101450 |
| 1718746800 | 0.63 | -0.01 | -1.56 | 0.64 | 0.65 | 0.63 | 41250 |
| 1718660400 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.62 | 8000 |
| 1718401200 | 0.65 | 0.01 | 1.56 | 0.63 | 0.65 | 0.63 | 31001 |
| 1718314800 | 0.64 | -0.02 | -3.03 | 0.67 | 0.67 | 0.64 | 43880 |
| 1718228400 | 0.66 | -0.01 | -1.49 | 0.68 | 0.68 | 0.66 | 68743 |
| 1718142000 | 0.67 | 0 | 0.00 | 0.66 | 0.67 | 0.66 | 49550 |
| 1718055600 | 0.67 | 0.01 | 1.52 | 0.68 | 0.68 | 0.66 | 31019 |
| 1717796400 | 0.66 | 0.03 | 4.76 | 0.62 | 0.68 | 0.6 | 181666 |
| 1717710000 | 0.63 | -0.01 | -1.56 | 0.63 | 0.64 | 0.63 | 207740 |
| 1717623600 | 0.64 | -0.02 | -3.03 | 0.65 | 0.66 | 0.64 | 63850 |
| 1717537200 | 0.66 | -0.02 | -2.94 | 0.67 | 0.67 | 0.65 | 40100 |
| 1717450800 | 0.68 | 0.03 | 4.62 | 0.67 | 0.68 | 0.65 | 72400 |
| 1717191600 | 0.65 | -0.04 | -5.80 | 0.6899999 | 0.7 | 0.65 | 114868 |
| 1717105200 | 0.6899999 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 122000 |
| 1717018800 | 0.6899999 | -0.05 | -6.76 | 0.72 | 0.72 | 0.6899999 | 84527 |
| 1716932400 | 0.74 | 0.04 | 5.71 | 0.71 | 0.74 | 0.68 | 62707 |
| 1716846000 | 0.7 | 0.03 | 4.48 | 0.6899999 | 0.7 | 0.6899999 | 20000 |
| 1716586800 | 0.67 | 0 | 0.00 | 0.68 | 0.68 | 0.66 | 43276 |
| 1716500400 | 0.67 | -0.04 | -5.63 | 0.6899999 | 0.6899999 | 0.66 | 73630 |
| 1716414000 | 0.71 | 0.0200001 | 2.90 | 0.6899999 | 0.72 | 0.68 | 70786 |
| 1716327600 | 0.6899999 | -0.05 | -6.76 | 0.74 | 0.74 | 0.6899999 | 203374 |
| 1715982000 | 0.74 | 0.06 | 8.82 | 0.7 | 0.75 | 0.68 | 290800 |
| 1715895600 | 0.68 | 0.06 | 9.68 | 0.65 | 0.75 | 0.65 | 570320 |
| 1715809200 | 0.62 | 0 | 0.00 | 0.62 | 0.64 | 0.6 | 206591 |
| 1715722800 | 0.62 | -0.02 | -3.13 | 0.64 | 0.64 | 0.61 | 128815 |
| 1715636400 | 0.64 | 0.04 | 6.67 | 0.63 | 0.64 | 0.62 | 125223 |
| 1715377200 | 0.6 | -0.04 | -6.25 | 0.64 | 0.64 | 0.6 | 196590 |
| 1715290800 | 0.64 | -0.02 | -3.03 | 0.66 | 0.67 | 0.63 | 229600 |
| 1715204400 | 0.66 | -0.03 | -4.35 | 0.6899999 | 0.7 | 0.65 | 344200 |
| 1715118000 | 0.6899999 | 0.0199999 | 2.99 | 0.65 | 0.7 | 0.64 | 290535 |
| 1715031600 | 0.67 | 0.08 | 13.56 | 0.61 | 0.67 | 0.61 | 375680 |
| 1714772400 | 0.59 | -0.02 | -3.28 | 0.62 | 0.62 | 0.59 | 363000 |
| 1714686000 | 0.61 | 0.01 | 1.67 | 0.62 | 0.62 | 0.61 | 26331 |
| 1714599600 | 0.6 | -0.02 | -3.23 | 0.62 | 0.62 | 0.6 | 70000 |
| 1714513200 | 0.62 | -0.01 | -1.59 | 0.62 | 0.63 | 0.6 | 60500 |
| 1714426800 | 0.63 | 0.02 | 3.28 | 0.61 | 0.63 | 0.6 | 88100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
