Canada markets open in 4 hours 15 minutes

Azucar Minerals Ltd. (AMZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800-0.0050 (-5.88%)
At close: 01:10PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20220.08000.08000.08000.08000.08002,200
Jan. 14, 20220.08500.08500.08500.08500.0850-
Jan. 13, 20220.07500.08500.07500.08500.085093,100
Jan. 12, 20220.08000.08000.08000.08000.08001,000
Jan. 11, 20220.08000.08000.08000.08000.080015,000
Jan. 10, 20220.08000.08000.08000.08000.080070,900
Jan. 07, 20220.08000.08000.08000.08000.080065,000
Jan. 06, 20220.08000.08000.08000.08000.0800600
Jan. 05, 20220.08000.08000.08000.08000.08001,000
Jan. 04, 20220.08000.08000.08000.08000.08008,400
Dec. 31, 2021------
Dec. 30, 20210.08000.08000.08000.08000.08005,900
Dec. 29, 20210.08000.08000.07500.08000.0800138,500
Dec. 24, 20210.08000.08000.08000.08000.08003,000
Dec. 23, 20210.08500.08500.08500.08500.0850-
Dec. 22, 20210.08500.08500.08500.08500.085021,700
Dec. 21, 20210.08500.08500.08500.08500.0850132,600
Dec. 20, 20210.08500.08500.08000.08000.080011,000
Dec. 17, 20210.08500.08500.08500.08500.0850-
Dec. 16, 20210.08500.08500.08000.08500.085016,200
Dec. 15, 20210.08500.08500.08500.08500.085055,000
Dec. 14, 20210.08000.08500.08000.08000.08009,800
Dec. 13, 20210.08500.08500.08000.08500.085098,700
Dec. 10, 20210.08500.09000.08500.09000.090056,400
Dec. 09, 20210.08500.08500.08500.08500.0850-
Dec. 08, 20210.08000.08500.08000.08500.085089,000
Dec. 07, 20210.08000.08000.08000.08000.0800-
Dec. 06, 20210.08000.09000.08000.08000.080044,100
Dec. 03, 20210.08500.09000.08500.09000.090075,900
Dec. 02, 20210.08500.08500.08500.08500.0850-
Dec. 01, 20210.08500.08500.08500.08500.085015,000
Nov. 30, 20210.09000.09000.08500.08500.085075,000
Nov. 29, 20210.09000.09000.09000.09000.090011,600
Nov. 26, 20210.09000.09000.09000.09000.090015,500
Nov. 25, 20210.09000.09000.09000.09000.0900-
Nov. 24, 20210.09000.09000.09000.09000.090014,000
Nov. 23, 20210.09000.09500.09000.09500.095038,600
Nov. 22, 20210.09500.09500.09500.09500.0950-
Nov. 19, 20210.09500.09500.09500.09500.095049,000
Nov. 18, 20210.09500.09500.09500.09500.095041,400
Nov. 17, 20210.09500.09500.09500.09500.09505,000
Nov. 16, 20210.09500.09500.09500.09500.095063,100
Nov. 15, 20210.10000.10000.10000.10000.100012,200
Nov. 12, 20210.10500.10500.10500.10500.1050-
Nov. 11, 20210.10000.10500.10000.10500.105011,500
Nov. 10, 20210.10500.10500.10500.10500.10501,000
Nov. 09, 20210.10500.10500.10500.10500.1050-
Nov. 08, 20210.11000.11000.10500.10500.105048,000
Nov. 05, 20210.10500.11000.10500.11000.110030,500
Nov. 04, 20210.10500.10500.10500.10500.10503,500
Nov. 03, 20210.11500.11500.11000.11000.110025,000
Nov. 02, 20210.11000.11000.11000.11000.110055,400
Nov. 01, 20210.10000.10000.10000.10000.10001,800
Oct. 29, 20210.10000.11000.10000.11000.110075,000
Oct. 28, 20210.10500.11000.10500.11000.11001,500
Oct. 27, 20210.10000.10000.10000.10000.10002,000
Oct. 26, 20210.10000.10000.09500.10000.100023,600
Oct. 25, 20210.09500.10000.09500.10000.100027,600
Oct. 22, 20210.09500.10000.09500.10000.100031,000
Oct. 21, 20210.09000.09000.09000.09000.09001,100
Oct. 20, 20210.10000.10000.10000.10000.10002,800
Oct. 19, 20210.09500.09500.09500.09500.09509,800
Oct. 18, 20210.09500.09500.09500.09500.095040,500
Oct. 15, 20210.09000.09000.09000.09000.090020,200
Oct. 14, 20210.09500.09500.08500.09000.0900536,700
Oct. 13, 20210.09500.09500.08500.09500.095036,000
Oct. 12, 20210.08500.09000.07500.09000.0900254,900
Oct. 08, 20210.08500.08500.08500.08500.08506,300
Oct. 07, 20210.08500.09000.08000.09000.0900201,500
Oct. 06, 20210.09000.09000.09000.09000.0900-
Oct. 05, 20210.08500.09000.08500.09000.0900105,000
Oct. 04, 20210.08000.08500.08000.08000.0800145,100
Oct. 01, 20210.08000.08500.07000.08000.0800244,400
Sep. 30, 20210.08000.08500.08000.08000.0800253,700
Sep. 29, 20210.08500.09000.08500.09000.090038,900
Sep. 28, 20210.09000.09000.09000.09000.0900-
Sep. 27, 20210.09000.09000.09000.09000.0900-
Sep. 24, 20210.09000.09000.09000.09000.0900-
Sep. 23, 20210.08000.09000.08000.09000.090068,100
Sep. 22, 20210.08000.08000.08000.08000.0800216,000
Sep. 21, 20210.08500.08500.08500.08500.08503,300
Sep. 20, 20210.09000.09000.08500.08500.0850128,400
Sep. 17, 20210.08500.09000.08500.09000.090074,000
Sep. 16, 20210.09000.09000.08500.08500.085017,000
Sep. 15, 20210.08500.09500.08500.09000.0900262,500
Sep. 14, 20210.08500.08500.08500.08500.0850500
Sep. 13, 20210.08500.08500.08500.08500.08506,000
Sep. 10, 20210.08500.08500.08000.08500.085085,700
Sep. 09, 20210.08000.08500.08000.08500.085083,500
Sep. 08, 20210.08500.08500.08000.08000.080068,800
Sep. 07, 20210.08000.08000.08000.08000.08004,600
Sep. 03, 20210.08500.09000.08500.09000.09008,000
Sep. 02, 20210.08000.08000.08000.08000.08004,100
Sep. 01, 20210.08500.08500.08000.08000.0800110,000
Aug. 31, 20210.08500.08500.08500.08500.08503,200
Aug. 30, 20210.09000.09000.09000.09000.09009,000
Aug. 27, 20210.09000.09000.08000.09000.090045,600
Aug. 26, 20210.08500.08500.08500.08500.085010,100
Aug. 25, 20210.08000.08000.08000.08000.080015,100
Aug. 24, 20210.08500.08500.08000.08000.080031,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...