Canada markets closed

Azucar Minerals Ltd. (AMZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550-0.0150 (-21.43%)
At close: 03:32PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.06000.06000.05500.05500.055094,700
Dec 01, 20220.07000.07000.07000.07000.0700-
Nov 30, 20220.06500.07000.06500.07000.070089,100
Nov 29, 20220.06500.06500.06500.06500.06505,000
Nov 28, 20220.06000.06000.06000.06000.0600-
Nov 25, 20220.06000.06000.06000.06000.060028,000
Nov 24, 20220.06000.06000.06000.06000.06007,500
Nov 23, 20220.05000.05000.05000.05000.050027,000
Nov 22, 20220.05500.05500.05500.05500.0550136,000
Nov 21, 20220.05500.05500.05000.05000.0500180,000
Nov 18, 20220.05500.05500.05500.05500.0550-
Nov 17, 20220.05500.05500.05500.05500.0550-
Nov 16, 20220.05500.05500.05500.05500.05504,000
Nov 15, 20220.05500.05500.05500.05500.0550300
Nov 14, 20220.05500.05500.05500.05500.05506,300
Nov 11, 20220.06000.06000.06000.06000.0600-
Nov 10, 20220.05000.06000.05000.06000.060063,000
Nov 09, 20220.05500.05500.05500.05500.0550600
Nov 08, 20220.05000.05500.05000.05500.0550112,200
Nov 07, 20220.05000.05500.04500.04500.045083,800
Nov 04, 20220.05000.05500.05000.05500.055028,000
Nov 03, 20220.05000.06000.05000.06000.0600127,000
Nov 02, 20220.05000.05000.05000.05000.050052,000
Nov 01, 20220.04500.04500.04500.04500.045051,000
Oct 31, 20220.05500.05500.05500.05500.055025,000
Oct 28, 20220.04500.05000.04500.05000.050064,800
Oct 27, 20220.04500.04500.04500.04500.045035,000
Oct 26, 20220.04500.04500.04500.04500.0450113,000
Oct 25, 20220.04500.04500.04500.04500.0450112,100
Oct 24, 20220.05500.05500.05500.05500.05501,000
Oct 21, 20220.05000.05000.05000.05000.05003,000
Oct 20, 20220.05000.05000.05000.05000.0500123,400
Oct 19, 20220.05000.05000.05000.05000.05005,000
Oct 18, 20220.05000.05000.05000.05000.05007,000
Oct 17, 20220.05000.05000.05000.05000.0500-
Oct 14, 20220.05000.05000.05000.05000.05001,000
Oct 13, 20220.05000.05000.05000.05000.050094,000
Oct 12, 20220.05500.05500.05500.05500.0550-
Oct 11, 20220.05500.06000.05500.05500.055013,200
Oct 07, 20220.05500.06000.05500.06000.06006,000
Oct 06, 20220.05000.05000.05000.05000.05001,000
Oct 05, 20220.06000.06000.06000.06000.060010,000
Oct 04, 20220.06000.06000.06000.06000.0600-
Oct 03, 20220.06000.06000.06000.06000.0600-
Sept 30, 20220.06000.06000.06000.06000.06001,000
Sept 29, 20220.05000.05000.05000.05000.05002,000
Sept 28, 20220.05000.05000.05000.05000.05002,500
Sept 27, 20220.05500.05500.05500.05500.055060,000
Sept 26, 20220.05500.05500.05500.05500.055031,000
Sept 23, 20220.06000.06000.06000.06000.060033,000
Sept 22, 20220.06000.06000.06000.06000.0600-
Sept 21, 20220.06000.06000.06000.06000.060010,000
Sept 20, 20220.06000.06000.06000.06000.06009,600
Sept 19, 20220.06500.06500.06500.06500.0650-
Sept 16, 20220.06500.06500.06500.06500.0650-
Sept 15, 20220.06500.06500.06500.06500.065020,000
Sept 14, 20220.06000.06000.06000.06000.0600-
Sept 13, 20220.06000.06000.06000.06000.060022,000
Sept 12, 20220.05500.05500.05500.05500.055022,000
Sept 09, 20220.06500.06500.06500.06500.0650-
Sept 08, 20220.06500.06500.06500.06500.06502,000
Sept 07, 20220.06500.06500.06500.06500.06506,000
Sept 06, 20220.06500.06500.06500.06500.0650-
Sept 02, 20220.05500.06500.05500.06500.065014,800
Sept 01, 20220.06000.06000.06000.06000.06002,900
Aug 31, 20220.06500.06500.06500.06500.065015,000
Aug 30, 20220.06500.06500.06500.06500.0650-
Aug 29, 20220.06500.06500.06500.06500.06507,000
Aug 26, 20220.06000.06000.06000.06000.060037,500
Aug 25, 20220.06000.06000.06000.06000.0600-
Aug 24, 20220.06000.06000.06000.06000.060099,800
Aug 23, 20220.06000.06000.06000.06000.06003,000
Aug 22, 20220.05500.06500.05500.06500.065028,900
Aug 19, 20220.05500.05500.05500.05500.05507,000
Aug 18, 20220.06000.06000.06000.06000.0600-
Aug 17, 20220.06000.06000.06000.06000.060070,000
Aug 16, 20220.06500.06500.06500.06500.065099,000
Aug 15, 20220.06500.06500.06500.06500.0650-
Aug 12, 20220.06000.06500.06000.06500.065036,000
Aug 11, 20220.06000.06500.06000.06500.065094,500
Aug 10, 20220.06000.06000.06000.06000.060025,000
Aug 09, 20220.07000.07000.07000.07000.0700400
Aug 08, 20220.07000.07000.07000.07000.07007,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...