Azincourt Energy Corp. (AAZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

+0.0050

(+20.00%)

At close: 11:55AM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	216,600
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	767,100
Apr 22, 2024	0.0250	0.0280	0.0250	0.0250	0.0250	270,400
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,300
Apr 18, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	560,000
Apr 17, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	72,800
Apr 16, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	304,000
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	46,000
Apr 12, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	367,000
Apr 11, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	291,400
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	230,000
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	107,800
Apr 08, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	137,000
Apr 05, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	263,000
Apr 04, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	570,000
Apr 03, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	322,700
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	130,500
Apr 01, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	462,000
Mar 28, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	379,000
Mar 27, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	507,500
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	331,700
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	806,400
Mar 22, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	707,000
Mar 21, 2024	0.0250	0.0350	0.0250	0.0250	0.0250	319,900
Mar 20, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	267,200
Mar 19, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	719,100
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	87,400
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Mar 14, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	15,100
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	703,900
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	71,000
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,100
Mar 07, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	127,800
Mar 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	291,800
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,600
Mar 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	57,800
Mar 01, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	121,000
Feb 29, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	135,500
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	35,800
Feb 27, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	96,000
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,138,600
Feb 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,400
Feb 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	52,000
Feb 21, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	43,000
Feb 20, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	29,900
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	800
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,600
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,200
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	27,400
Feb 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	41,900
Feb 09, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	180,000
Feb 08, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	383,000
Feb 07, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	147,800
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	227,800
Feb 05, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	334,900
Feb 02, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	475,700
Feb 01, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	1,206,400
Jan 31, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	179,900
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	122,200
Jan 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	144,400
Jan 26, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	3,200
Jan 25, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	245,700
Jan 24, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	75,400
Jan 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	350,200
Jan 22, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	115,400
Jan 19, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	104,700
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	209,000
Jan 17, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	417,600
Jan 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	149,900
Jan 15, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	706,200
Jan 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,554,900
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,800
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	207,000
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	219,700
Jan 05, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	684,600
Jan 04, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	63,300
Jan 03, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	219,700
Jan 02, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	111,200
Dec 29, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	44,000
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	175,500
Dec 27, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	874,100
Dec 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Dec 21, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	68,100
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	178,700
Dec 19, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	319,800
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	170,000
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	255,100
Dec 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	275,300
Dec 13, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	175,000
Dec 12, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	296,000
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	45,400
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,700
Dec 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	113,000
Dec 06, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	60,900
Dec 05, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	398,800
Dec 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	72,600
Dec 01, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	163,000
Nov 30, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	184,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7297-0.0000(-0.01%)

CRUDE OIL82.80-0.01(-0.01%)

Bitcoin CAD87,879.38-3,125.01(-3.43%)

Azincourt Energy Corp. (AAZ.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7297
-0.0000(-0.01%)

CRUDE OIL
82.80
-0.01(-0.01%)

Bitcoin CAD
87,879.38
-3,125.01(-3.43%)