OTC Markets OTCPK - Delayed Quote USD

AWALE RES LTD. (AWLRF)

0.3500

+0.0350

+(11.11%)

At close: January 30 at 1:15:22 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	2,500
Jan 29, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	5,500
Jan 28, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jan 27, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	14,500
Jan 24, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	5,900
Jan 23, 2025	0.3120	0.3120	0.3120	0.3120	0.3120	-
Jan 22, 2025	0.3120	0.3120	0.3120	0.3120	0.3120	-
Jan 21, 2025	0.3120	0.3120	0.3120	0.3120	0.3120	-
Jan 17, 2025	0.3120	0.3120	0.3120	0.3120	0.3120	5,500
Jan 16, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 15, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 14, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 13, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	1,144
Jan 10, 2025	0.2780	0.2780	0.2780	0.2780	0.2780	-
Jan 8, 2025	0.2780	0.2780	0.2780	0.2780	0.2780	-
Jan 7, 2025	0.2780	0.2780	0.2780	0.2780	0.2780	-
Jan 6, 2025	0.2780	0.2780	0.2780	0.2780	0.2780	-
Jan 3, 2025	0.2775	0.2800	0.2775	0.2780	0.2780	25,000
Jan 2, 2025	0.2825	0.2850	0.2825	0.2848	0.2848	19,500
Dec 31, 2024	0.2890	0.2890	0.2890	0.2890	0.2890	7,500
Dec 30, 2024	0.2855	0.2860	0.2830	0.2858	0.2858	73,500
Dec 27, 2024	0.2815	0.2815	0.2815	0.2815	0.2815	10,000
Dec 26, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Dec 24, 2024	0.2800	0.2820	0.2790	0.2820	0.2820	27,000
Dec 23, 2024	0.2790	0.2790	0.2790	0.2790	0.2790	27,000
Dec 20, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	14,670
Dec 19, 2024	0.2972	0.2972	0.2850	0.2850	0.2850	22,330
Dec 18, 2024	0.2984	0.3053	0.2984	0.3053	0.3053	22,500
Dec 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,000
Dec 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	8,500
Dec 13, 2024	0.3000	0.3000	0.2882	0.2882	0.2882	105,290
Dec 12, 2024	0.3080	0.3080	0.3032	0.3040	0.3040	29,500
Dec 11, 2024	0.3120	0.3120	0.3080	0.3080	0.3080	430,050
Dec 10, 2024	0.3150	0.3150	0.3120	0.3150	0.3150	29,500
Dec 9, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	22,000
Dec 6, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	15,000
Dec 5, 2024	0.3275	0.3275	0.3275	0.3275	0.3275	-
Dec 4, 2024	0.3275	0.3275	0.3275	0.3275	0.3275	-
Dec 3, 2024	0.3200	0.3275	0.3200	0.3275	0.3275	39,000
Dec 2, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Nov 29, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Nov 27, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Nov 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,500
Nov 25, 2024	0.3601	0.3601	0.3601	0.3601	0.3601	-
Nov 22, 2024	0.3600	0.3601	0.3550	0.3601	0.3601	9,038
Nov 21, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	6,000
Nov 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
Nov 18, 2024	0.3328	0.3328	0.3328	0.3328	0.3328	-
Nov 15, 2024	0.3328	0.3328	0.3328	0.3328	0.3328	-
Nov 14, 2024	0.3328	0.3328	0.3328	0.3328	0.3328	2,000
Nov 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 12, 2024	0.3175	0.3300	0.3170	0.3300	0.3300	39,844
Nov 11, 2024	0.3000	0.3150	0.2875	0.3150	0.3150	101,035
Nov 8, 2024	0.2915	0.3150	0.2875	0.2875	0.2875	70,500
Nov 7, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	44,500
Nov 6, 2024	0.2900	0.3015	0.2900	0.2985	0.2985	187,000
Nov 5, 2024	0.2985	0.2985	0.2985	0.2985	0.2985	-
Nov 4, 2024	0.2985	0.2985	0.2985	0.2985	0.2985	-
Nov 1, 2024	0.3100	0.3100	0.2985	0.2985	0.2985	138,967
Oct 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	11,700
Oct 30, 2024	0.3105	0.3106	0.3100	0.3100	0.3100	32,650
Oct 29, 2024	0.3125	0.3177	0.3105	0.3126	0.3126	58,700
Oct 28, 2024	0.3200	0.3220	0.3200	0.3220	0.3220	106,500
Oct 25, 2024	0.3227	0.3227	0.3100	0.3219	0.3219	40,500
Oct 24, 2024	0.3330	0.3330	0.3150	0.3300	0.3300	12,700
Oct 23, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Oct 22, 2024	0.3252	0.3252	0.3150	0.3150	0.3150	13,500
Oct 21, 2024	0.3096	0.3110	0.3096	0.3110	0.3110	39,900
Oct 18, 2024	0.3120	0.3160	0.3120	0.3160	0.3160	29,600
Oct 17, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	7,750
Oct 16, 2024	0.3281	0.3281	0.3125	0.3126	0.3126	118,000
Oct 15, 2024	0.3310	0.4000	0.3188	0.3350	0.3350	126,000
Oct 14, 2024	0.3166	0.3166	0.3166	0.3166	0.3166	-
Oct 11, 2024	0.3250	0.3250	0.3166	0.3166	0.3166	75,000
Oct 10, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,000
Oct 9, 2024	0.3242	0.3242	0.3242	0.3242	0.3242	-
Oct 8, 2024	0.3242	0.3242	0.3242	0.3242	0.3242	-
Oct 7, 2024	0.3242	0.3242	0.3242	0.3242	0.3242	-
Oct 4, 2024	0.3245	0.3245	0.3242	0.3242	0.3242	10,500
Oct 3, 2024	0.3287	0.3287	0.3287	0.3287	0.3287	10,000
Oct 2, 2024	0.3298	0.3298	0.3298	0.3298	0.3298	5,500
Oct 1, 2024	0.3265	0.3265	0.3265	0.3265	0.3265	12,500
Sep 30, 2024	0.3255	0.3255	0.3220	0.3220	0.3220	41,000
Sep 27, 2024	0.3193	0.3193	0.3193	0.3193	0.3193	-
Sep 26, 2024	0.3160	0.3195	0.3160	0.3193	0.3193	302,000
Sep 25, 2024	0.3230	0.3230	0.3190	0.3192	0.3192	38,000
Sep 24, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	71,500
Sep 23, 2024	0.3195	0.3195	0.3185	0.3185	0.3185	29,000
Sep 20, 2024	0.3210	0.3250	0.3210	0.3250	0.3250	91,500
Sep 19, 2024	0.3250	0.3333	0.3250	0.3333	0.3333	80,000
Sep 18, 2024	0.3240	0.3250	0.3240	0.3250	0.3250	312,000
Sep 17, 2024	0.3210	0.3250	0.3210	0.3250	0.3250	89,500
Sep 16, 2024	0.3290	0.3290	0.3200	0.3210	0.3210	98,606
Sep 13, 2024	0.3285	0.3285	0.3285	0.3285	0.3285	-
Sep 12, 2024	0.3285	0.3285	0.3285	0.3285	0.3285	-
Sep 11, 2024	0.3385	0.3466	0.3285	0.3285	0.3285	210,000
Sep 10, 2024	0.3460	0.3460	0.3395	0.3430	0.3430	63,500
Sep 9, 2024	0.3450	0.3510	0.3440	0.3505	0.3505	65,050
Sep 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	12,500
Aug 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 21, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 20, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	19,500
Aug 16, 2024	0.4061	0.4061	0.4061	0.4061	0.4061	33,000
Aug 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Aug 14, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
Aug 13, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	60,000
Aug 12, 2024	0.4276	0.4276	0.4276	0.4276	0.4276	-
Aug 9, 2024	0.4276	0.4276	0.4276	0.4276	0.4276	-
Aug 8, 2024	0.4276	0.4276	0.4276	0.4276	0.4276	6,000
Aug 7, 2024	0.4068	0.4068	0.4068	0.4068	0.4068	-
Aug 6, 2024	0.4060	0.4075	0.4060	0.4068	0.4068	76,500
Aug 5, 2024	0.4265	0.4265	0.4265	0.4265	0.4265	-
Aug 2, 2024	0.4265	0.4265	0.4265	0.4265	0.4265	7,000
Aug 1, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
Jul 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 17, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 9, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 8, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 5, 2024	0.3986	0.3986	0.3900	0.3900	0.3900	4,000
Jul 3, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 2, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 1, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Jun 28, 2024	0.3976	0.3976	0.3976	0.3976	0.3976	-
Jun 27, 2024	0.3976	0.3976	0.3976	0.3976	0.3976	-
Jun 26, 2024	0.3976	0.3976	0.3976	0.3976	0.3976	-
Jun 25, 2024	0.4373	0.4373	0.3976	0.3976	0.3976	3,550
Jun 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,550
May 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 21, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 20, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 14, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 13, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
May 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 9, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 8, 2024	0.4800	0.4829	0.4600	0.4600	0.4600	2,500
May 7, 2024	0.4395	0.4395	0.4395	0.4395	0.4395	-
May 6, 2024	0.4395	0.4395	0.4395	0.4395	0.4395	-
May 3, 2024	0.4395	0.4395	0.4395	0.4395	0.4395	-
May 2, 2024	0.4395	0.4395	0.4395	0.4395	0.4395	5,000
May 1, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Apr 30, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Apr 29, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Apr 26, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Apr 25, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	10,000
Apr 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,200
Apr 23, 2024	0.4797	0.4800	0.4500	0.4500	0.4500	6,850
Apr 22, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	5,500
Apr 18, 2024	0.4550	0.5000	0.4550	0.5000	0.5000	44,563
Apr 17, 2024	0.5863	0.5863	0.5863	0.5863	0.5863	-
Apr 16, 2024	0.5863	0.5863	0.5863	0.5863	0.5863	-
Apr 15, 2024	0.5790	0.5863	0.5790	0.5863	0.5863	18,000
Apr 12, 2024	0.5860	0.5860	0.5860	0.5860	0.5860	-
Apr 11, 2024	0.5860	0.5860	0.5860	0.5860	0.5860	5,000
Apr 10, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 9, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 8, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 5, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 4, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 3, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 2, 2024	0.6400	0.6400	0.6100	0.6100	0.6100	10,000
Apr 1, 2024	0.6900	0.6900	0.6400	0.6400	0.6400	8,000
Mar 28, 2024	0.6500	0.6500	0.6100	0.6100	0.6100	1,953
Mar 27, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	9,000
Mar 26, 2024	0.6600	0.6829	0.6600	0.6829	0.6829	71,537
Mar 25, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	43,554
Mar 22, 2024	0.2531	0.2531	0.2531	0.2531	0.2531	-
Mar 21, 2024	0.2531	0.2531	0.2531	0.2531	0.2531	-
Mar 20, 2024	0.2531	0.2531	0.2531	0.2531	0.2531	3,654

9NH.F Emperor Metals Inc.

0.0670

-0.74%

ZAU.V ZODIAC GOLD INC

0.0700

+7.69%

MINA.CN Minas Metals Ltd.

0.2850

0.00%

ORZCF Orezone Gold Corporation

0.5000

0.00%

RVLGF Revival Gold Inc.

0.1850

+12.05%

THXPF Thor Explorations Ltd.

0.2400

-5.88%

THX.V Thor Explorations Ltd.

0.3500

-1.41%

AUMBF 1911 Gold Corporation

0.1175

+2.17%

FDMIF Founders Metals Inc.

4.0000

+17.65%

SANU.CN Sanu Gold Corp.

0.1800

-2.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AWALE RES LTD. (AWLRF)

Related Tickers