AAZ.V - Azincourt Energy Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20180.070.070.070.070.075,000
Dec 07, 20180.070.070.060.070.07146,000
Dec 06, 20180.070.070.060.060.0641,000
Dec 05, 20180.070.070.070.070.071,000
Dec 04, 20180.070.070.070.070.071,000
Dec 03, 20180.080.080.070.070.0787,000
Nov 30, 20180.080.080.060.080.08119,000
Nov 29, 20180.070.070.070.070.07283,800
Nov 28, 20180.070.070.070.070.0721,000
Nov 27, 20180.070.070.060.070.0721,000
Nov 26, 20180.070.070.060.070.07181,500
Nov 23, 20180.060.070.060.060.06446,800
Nov 22, 20180.070.070.060.060.06172,000
Nov 21, 20180.080.080.070.070.07217,500
Nov 20, 20180.070.080.070.070.0778,200
Nov 19, 20180.070.080.070.080.08188,500
Nov 16, 20180.070.080.070.070.07108,500
Nov 15, 20180.080.080.070.080.0888,300
Nov 14, 20180.080.090.080.080.08182,700
Nov 13, 20180.080.090.080.080.08383,500
Nov 12, 20180.080.080.080.080.0832,000
Nov 09, 20180.080.080.070.080.08118,500
Nov 08, 20180.080.080.080.080.0830,000
Nov 07, 20180.080.080.080.080.08258,500
Nov 06, 20180.080.090.070.080.08578,300
Nov 05, 20180.070.080.060.080.081,310,900
Nov 02, 20180.070.070.060.070.07120,000
Nov 01, 20180.070.070.060.070.0775,300
Oct 31, 20180.070.080.060.070.07232,000
Oct 30, 20180.080.080.070.070.07772,000
Oct 29, 20180.080.080.070.080.08171,400
Oct 26, 20180.080.080.070.080.0840,600
Oct 25, 20180.080.080.070.080.08318,800
Oct 24, 20180.070.090.070.080.081,903,000
Oct 23, 20180.070.070.060.060.0682,200
Oct 22, 20180.070.070.060.060.06159,000
Oct 19, 20180.070.070.070.070.07114,000
Oct 18, 20180.070.070.070.070.076,000
Oct 17, 20180.060.060.060.060.0627,900
Oct 16, 20180.070.070.070.070.0744,000
Oct 15, 20180.070.070.070.070.07308,800
Oct 12, 20180.070.070.060.060.0649,000
Oct 11, 20180.080.080.060.070.07269,500
Oct 10, 20180.080.080.070.080.08262,500
Oct 09, 20180.080.080.080.080.0816,500
Oct 05, 20180.080.080.070.080.08143,400
Oct 04, 20180.080.080.070.070.07400,300
Oct 03, 20180.070.080.060.080.08300,700
Oct 02, 20180.070.080.070.070.07155,200
Oct 01, 20180.080.080.070.070.07673,100
Sep 28, 20180.070.080.070.080.08101,100
Sep 27, 20180.080.080.070.080.0874,500
Sep 26, 20180.080.080.070.080.08373,800
Sep 25, 20180.080.080.080.080.0893,600
Sep 24, 20180.080.080.070.070.07482,900
Sep 21, 20180.080.080.070.070.07135,700
Sep 20, 20180.080.080.070.070.07627,600
Sep 19, 20180.070.080.060.070.07475,300
Sep 18, 20180.070.070.060.060.06465,000
Sep 17, 20180.080.080.060.070.07225,000
Sep 14, 20180.080.080.070.070.07547,500
Sep 13, 20180.080.080.080.080.08190,100
Sep 12, 20180.080.090.080.080.08497,200
Sep 11, 20180.080.080.070.080.08392,400
Sep 10, 20180.080.080.070.080.08242,900
Sep 07, 20180.080.080.070.070.07311,600
Sep 06, 20180.090.090.070.080.08500,000
Sep 05, 20180.080.090.080.080.08382,500
Sep 04, 20180.090.090.080.080.08426,500
Aug 31, 20180.090.090.080.090.09482,700
Aug 30, 20180.080.090.070.090.091,133,400
Aug 29, 20180.070.080.060.080.08422,600
Aug 28, 20180.070.070.060.070.07161,600
Aug 27, 20180.070.080.070.070.07262,100
Aug 24, 20180.080.080.070.070.07107,400
Aug 23, 20180.080.080.080.080.08102,000
Aug 22, 20180.080.080.080.080.0839,000
Aug 21, 20180.080.080.070.080.08104,500
Aug 20, 20180.080.080.070.080.08167,100
Aug 17, 20180.080.080.080.080.0867,200
Aug 16, 20180.080.080.070.080.08472,500
Aug 15, 20180.090.090.080.080.08329,400
Aug 14, 20180.090.090.090.090.09128,900
Aug 13, 20180.090.090.090.090.09300,500
Aug 10, 20180.090.090.090.090.0937,100
Aug 09, 20180.090.090.090.090.0920,000
Aug 08, 20180.090.090.090.090.09273,500
Aug 07, 20180.090.090.090.090.09258,100
Aug 03, 20180.090.090.090.090.09159,400
Aug 02, 20180.090.090.090.090.09180,900
Aug 01, 20180.090.090.090.090.0912,000
Jul 31, 20180.090.100.090.090.09196,400
Jul 30, 20180.090.090.090.090.09147,200
Jul 27, 20180.090.090.090.090.09122,200
Jul 26, 20180.090.090.080.090.09337,900
Jul 25, 20180.090.090.090.090.09136,000
Jul 24, 20180.090.090.090.090.09452,000
Jul 23, 20180.090.090.090.090.0921,800
Jul 20, 20180.090.090.080.090.0988,500
Jul 19, 20180.090.090.090.090.09152,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...