AAZ.V - Azincourt Energy Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.05000.05000.05000.05000.0500-
May 23, 20190.04500.05000.04500.05000.0500104,000
May 22, 20190.05000.05000.05000.05000.05002,000
May 21, 20190.05000.05000.05000.05000.050020,000
May 17, 20190.05000.05500.05000.05000.050081,800
May 16, 20190.05500.05500.05000.05000.0500397,000
May 15, 20190.05500.06000.05000.05500.0550670,500
May 14, 20190.05000.05500.04500.05500.0550347,000
May 13, 20190.05000.05000.05000.05000.0500331,300
May 10, 20190.04500.05500.04500.05500.0550811,000
May 09, 20190.04500.04500.04500.04500.0450271,000
May 08, 20190.04500.04500.04500.04500.045012,000
May 07, 20190.04500.05000.04500.04500.0450147,500
May 06, 20190.05000.05000.04500.04500.045037,400
May 03, 20190.05000.05000.05000.05000.0500155,000
May 02, 20190.05000.05000.04500.05000.0500141,700
May 01, 20190.05000.05000.05000.05000.0500211,500
Apr 30, 20190.05000.05500.05000.05500.0550782,000
Apr 29, 20190.05500.05500.05000.05000.0500200,600
Apr 26, 20190.05500.05500.05500.05500.0550200,000
Apr 25, 20190.05500.05500.05500.05500.0550255,600
Apr 24, 20190.05500.06000.05500.05500.0550141,000
Apr 23, 20190.06000.06000.06000.06000.060076,000
Apr 22, 20190.06500.06500.06000.06000.060087,700
Apr 18, 20190.06000.06000.05000.06000.06001,001,800
Apr 17, 20190.06000.06000.05500.05500.0550236,000
Apr 16, 20190.06000.06000.06000.06000.060036,200
Apr 15, 20190.06500.06500.06000.06500.0650327,000
Apr 12, 20190.06000.06500.06000.06500.0650273,600
Apr 11, 20190.06000.06500.06000.06000.0600370,500
Apr 10, 20190.06000.06000.05500.05500.055067,000
Apr 09, 20190.05500.06000.05500.05500.0550531,000
Apr 08, 20190.05500.06000.05500.05500.0550247,100
Apr 05, 20190.05000.05500.05000.05500.0550610,100
Apr 04, 20190.05000.05000.04500.04500.04506,400
Apr 03, 20190.05000.05000.04500.05000.0500188,500
Apr 02, 20190.05000.05000.05000.05000.05005,000
Apr 01, 20190.05000.05000.04500.04500.045030,500
Mar 29, 20190.05000.05000.04500.04500.0450524,800
Mar 28, 20190.05500.05500.05000.05000.0500191,500
Mar 27, 20190.05500.05500.05000.05000.050064,000
Mar 26, 20190.05500.05500.05000.05500.0550219,000
Mar 25, 20190.05500.05500.05000.05000.0500254,300
Mar 22, 20190.05500.05500.05000.05500.0550283,000
Mar 21, 20190.05500.05500.05000.05500.0550261,500
Mar 20, 20190.05000.05500.05000.05000.05001,968,200
Mar 19, 20190.05000.05000.04500.05000.0500141,000
Mar 18, 20190.04500.05000.04500.05000.0500917,800
Mar 15, 20190.04500.05000.04500.05000.0500231,000
Mar 14, 20190.05000.05000.04500.04500.045053,000
Mar 13, 20190.05000.05000.04500.05000.050077,400
Mar 12, 20190.04500.05000.04500.05000.050047,800
Mar 11, 20190.05000.05000.04500.05000.0500208,000
Mar 08, 20190.05000.05000.04500.05000.050013,500
Mar 07, 20190.05000.05000.05000.05000.0500214,200
Mar 06, 20190.05000.05000.04500.04500.045022,000
Mar 05, 20190.05000.05000.04500.05000.050011,000
Mar 04, 20190.05000.05000.04500.05000.050072,000
Mar 01, 20190.05000.05500.04500.05000.0500129,700
Feb 28, 20190.05000.05000.04500.04500.0450404,600
Feb 27, 20190.05500.05500.04500.05000.0500493,300
Feb 26, 20190.05000.05000.05000.05000.0500266,000
Feb 25, 20190.05000.05000.05000.05000.05001,000
Feb 22, 20190.05000.05000.04500.05000.050035,000
Feb 21, 20190.05000.05000.04500.04500.045050,000
Feb 20, 20190.05500.05500.05000.05000.050016,000
Feb 19, 20190.05000.05500.05000.05000.0500181,200
Feb 15, 20190.05500.05500.05000.05000.0500133,500
Feb 14, 20190.05000.05500.05000.05000.0500155,000
Feb 13, 20190.05500.05500.05000.05000.0500421,500
Feb 12, 20190.05500.05500.05000.05000.0500284,000
Feb 11, 20190.05500.05500.05000.05000.0500102,000
Feb 08, 20190.05500.05500.05000.05000.050071,000
Feb 07, 20190.05500.05500.05000.05000.050090,800
Feb 06, 20190.05500.05500.05000.05500.055042,000
Feb 05, 20190.05500.05500.05000.05500.055031,100
Feb 04, 20190.06000.06000.05000.05500.0550189,600
Feb 01, 20190.05500.06000.05500.05500.0550412,500
Jan 31, 20190.05500.05500.05500.05500.0550108,000
Jan 30, 20190.05500.05500.05000.05000.0500337,500
Jan 29, 20190.05500.05500.05000.05000.050057,000
Jan 28, 20190.05500.05500.05000.05500.055074,000
Jan 25, 20190.05500.05500.05000.05500.0550602,200
Jan 24, 20190.05500.05500.05000.05000.0500209,400
Jan 23, 20190.05500.05500.05000.05000.0500104,400
Jan 22, 20190.05500.05500.05000.05500.055065,500
Jan 21, 20190.05500.05500.05500.05500.055024,000
Jan 18, 20190.06000.06000.05500.05500.0550260,000
Jan 17, 20190.06000.06000.05500.05500.055097,000
Jan 16, 20190.05500.06000.05500.06000.060067,800
Jan 15, 20190.06000.06000.05500.06000.060088,000
Jan 14, 20190.05500.06000.05500.06000.0600172,000
Jan 11, 20190.06500.06500.06000.06000.060069,200
Jan 10, 20190.06000.06500.06000.06000.0600276,000
Jan 09, 20190.06000.06000.06000.06000.060010,000
Jan 08, 20190.06000.06000.05500.05500.0550253,200
Jan 07, 20190.06500.06500.06000.06000.060047,000
Jan 04, 20190.06500.06500.05500.06000.060054,400
Jan 03, 20190.06500.06500.06000.06000.060073,400
Jan 02, 20190.06500.06500.06500.06500.06502,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...