Canada markets close in 9 minutes

Azucar Minerals Ltd. (AMZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07000.0000 (0.00%)
As of 09:30AM EDT. Market open.
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.07000.07000.07000.07000.0700434
Aug 05, 20220.06500.07000.06500.07000.070024,000
Aug 04, 20220.06500.06500.06500.06500.0650-
Aug 03, 20220.06500.07000.06500.06500.065021,000
Aug 02, 20220.06500.06500.06500.06500.065019,600
Jul 29, 20220.06000.06500.06000.06500.065013,200
Jul 28, 20220.06000.06000.06000.06000.0600500
Jul 27, 20220.06500.06500.06000.06000.060061,600
Jul 26, 20220.06000.06000.06000.06000.06005,000
Jul 25, 20220.07000.07000.06000.06000.060063,500
Jul 22, 20220.06500.06500.06000.06000.06005,500
Jul 21, 20220.07000.07000.07000.07000.0700-
Jul 20, 20220.07000.07000.07000.07000.07003,300
Jul 19, 20220.07500.07500.07500.07500.075010,600
Jul 18, 20220.06000.06000.06000.06000.0600-
Jul 15, 20220.06000.06000.06000.06000.06001,000
Jul 14, 20220.06000.06000.06000.06000.06005,600
Jul 13, 20220.06000.06500.06000.06500.065038,200
Jul 12, 20220.08000.08000.08000.08000.0800-
Jul 11, 20220.08000.08000.06000.08000.080060,500
Jul 08, 20220.07500.07500.07500.07500.0750-
Jul 07, 20220.07500.07500.07500.07500.0750-
Jul 06, 20220.07500.07500.07500.07500.0750-
Jul 05, 20220.08000.08000.07500.07500.075019,000
Jul 04, 20220.07500.07500.07500.07500.07504,300
Jun 30, 20220.07500.07500.07500.07500.0750-
Jun 29, 20220.07500.07500.07500.07500.07507,800
Jun 28, 20220.08000.08000.08000.08000.0800600
Jun 27, 20220.08000.08000.07500.08000.080061,000
Jun 24, 20220.08500.08500.08500.08500.0850-
Jun 23, 20220.08500.08500.08500.08500.08502,600
Jun 22, 20220.08000.08000.08000.08000.08003,300
Jun 21, 20220.07500.07500.07500.07500.075013,000
Jun 20, 20220.08000.08000.08000.08000.0800-
Jun 17, 20220.08000.08000.08000.08000.080018,400
Jun 16, 20220.08000.08000.08000.08000.0800-
Jun 15, 20220.08000.08000.08000.08000.080012,000
Jun 14, 20220.08000.08000.08000.08000.0800-
Jun 13, 20220.08000.08000.08000.08000.08003,000
Jun 10, 20220.08000.08000.08000.08000.0800-
Jun 09, 20220.08000.08000.08000.08000.08005,600
Jun 08, 20220.08000.08000.08000.08000.080022,400
Jun 07, 20220.08000.08000.08000.08000.080035,200
Jun 06, 20220.08000.08000.08000.08000.08001,000
Jun 03, 20220.08500.08500.08000.08000.080030,000
Jun 02, 20220.09000.09000.08500.08500.085010,000
Jun 01, 20220.09500.09500.09500.09500.0950-
May 31, 20220.09500.09500.09500.09500.0950-
May 30, 20220.09500.09500.09500.09500.0950-
May 27, 20220.09500.09500.09500.09500.095038,000
May 26, 20220.09000.09000.09000.09000.090010,000
May 25, 20220.09500.09500.08500.08500.085013,000
May 24, 20220.08500.08500.08000.08000.08004,500
May 20, 20220.09500.09500.08500.08500.085018,600
May 19, 20220.08800.09500.08500.09500.095039,500
May 18, 20220.09000.09000.09000.09000.09003,000
May 17, 20220.09000.09000.08500.09000.090052,100
May 16, 20220.11000.11000.09500.09500.095089,000
May 13, 20220.11000.11000.10000.10000.100024,700
May 12, 20220.14000.14000.10000.10000.100049,100
May 11, 20220.15500.15500.15500.15500.15504,000
May 10, 20220.16000.16000.16000.16000.160016,300
May 09, 20220.14500.16000.14000.16000.160099,500
May 06, 20220.13500.14500.13500.14500.145057,400
May 05, 20220.13000.13500.13000.13500.13504,500
May 04, 20220.13000.13000.13000.13000.13002,000
May 03, 20220.13500.13500.13500.13500.1350900
May 02, 20220.14000.14000.13000.13500.135037,100
Apr 29, 20220.13500.13500.13500.13500.135012,000
Apr 28, 20220.13000.13000.13000.13000.1300-
Apr 27, 20220.13000.13000.13000.13000.1300-
Apr 26, 20220.13000.13000.13000.13000.13002,500
Apr 25, 20220.16000.16000.12500.12500.125074,700
Apr 22, 20220.17000.17000.16500.16500.16506,700
Apr 21, 20220.17500.17500.17500.17500.1750-
Apr 20, 20220.18000.18000.17500.17500.175057,300
Apr 19, 20220.19000.19000.17500.17500.175026,300
Apr 18, 20220.18000.19000.16500.19000.1900257,500
Apr 14, 20220.15500.18000.15500.18000.1800315,200
Apr 13, 20220.11500.16000.11500.16000.1600422,100
Apr 12, 20220.12500.12500.11000.12500.125041,000
Apr 11, 20220.14500.14500.12500.12500.125018,300
Apr 08, 20220.14500.14500.14500.14500.1450-
Apr 07, 20220.14500.14500.14500.14500.1450800
Apr 06, 20220.12000.14000.12000.14000.1400144,100
Apr 05, 20220.13000.13000.12000.12000.120053,100
Apr 04, 20220.12500.13000.12500.13000.130035,500
Apr 01, 20220.12500.12500.12500.12500.1250-
Mar 31, 20220.12500.12500.12500.12500.12501,000
Mar 30, 20220.11500.12000.11500.12000.120056,900
Mar 29, 20220.12500.13000.12000.12500.125058,400
Mar 28, 20220.12000.12000.12000.12000.1200-
Mar 25, 20220.12000.12000.12000.12000.1200-
Mar 24, 20220.10500.12000.10500.12000.120052,000
Mar 23, 20220.12000.12000.12000.12000.1200104,000
Mar 22, 20220.11000.11000.10500.11000.110050,000
Mar 21, 20220.11500.11500.10500.11000.110057,800
Mar 18, 20220.11500.12000.11500.12000.120010,000
Mar 17, 20220.13000.13000.13000.13000.130011,800
Mar 16, 20220.13000.13000.12000.12000.12002,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...