Canada markets closed

Azucar Minerals Ltd. (AMZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 02:39PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.03500.04000.03500.04000.040083,000
May 16, 20240.04000.04000.04000.04000.0400-
May 15, 20240.04000.04000.04000.04000.040017,000
May 14, 20240.04000.04000.04000.04000.040020,000
May 13, 20240.03500.04000.03500.04000.04006,000
May 10, 20240.04000.04000.04000.04000.0400-
May 09, 20240.04000.04000.04000.04000.0400-
May 08, 20240.04000.04000.04000.04000.040020,400
May 07, 20240.04000.04000.04000.04000.0400-
May 06, 20240.04000.04000.04000.04000.040050,000
May 03, 20240.04500.04500.04000.04000.0400107,000
May 02, 20240.04500.04500.04500.04500.045040,800
May 01, 20240.04500.04500.04500.04500.0450500
Apr 30, 20240.05000.05000.04500.04500.0450124,000
Apr 29, 20240.04500.04500.04500.04500.0450105,000
Apr 26, 20240.04500.04500.04500.04500.045023,000
Apr 25, 20240.05000.05000.05000.05000.0500-
Apr 24, 20240.05000.05000.05000.05000.0500-
Apr 23, 20240.05000.05000.05000.05000.050012,000
Apr 22, 20240.04500.05000.04500.05000.0500125,300
Apr 19, 20240.04500.04500.04000.04000.040083,000
Apr 18, 20240.04000.04000.04000.04000.0400-
Apr 17, 20240.04000.04000.04000.04000.0400-
Apr 16, 20240.04000.04000.04000.04000.040026,900
Apr 15, 20240.04000.04500.04000.04500.045034,000
Apr 12, 20240.04000.04000.04000.04000.0400146,000
Apr 11, 20240.04500.04500.04000.04000.040049,000
Apr 10, 20240.04500.04500.04500.04500.045030,700
Apr 09, 20240.04500.04500.04500.04500.0450400
Apr 08, 20240.04500.04500.04500.04500.0450-
Apr 05, 20240.04500.04500.04500.04500.045012,000
Apr 04, 20240.04500.04500.04500.04500.045057,000
Apr 03, 20240.04500.04500.04500.04500.04502,100
Apr 02, 20240.04500.05000.04500.04500.0450138,000
Apr 01, 20240.04500.05000.04500.05000.050078,400
Mar 28, 20240.05000.05000.04500.05000.050073,500
Mar 27, 20240.04500.04500.04500.04500.0450-
Mar 26, 20240.04500.04500.04500.04500.0450-
Mar 25, 20240.04500.04500.04500.04500.045095,000
Mar 22, 20240.04500.04500.04500.04500.045010,000
Mar 21, 20240.04500.04500.04500.04500.0450-
Mar 20, 20240.04500.04500.04500.04500.045021,000
Mar 19, 20240.04000.04500.04000.04500.045034,900
Mar 18, 20240.04500.04500.04500.04500.045034,300
Mar 15, 20240.04500.04500.04500.04500.0450-
Mar 14, 20240.04500.04500.04500.04500.045087,000
Mar 13, 20240.04500.04500.04500.04500.0450108,000
Mar 12, 20240.04500.04500.04500.04500.0450-
Mar 11, 20240.04500.04500.04500.04500.04507,000
Mar 08, 20240.04500.04500.04500.04500.045012,000
Mar 07, 20240.04500.04500.04500.04500.0450-
Mar 06, 20240.04500.04500.04500.04500.04507,000
Mar 05, 20240.04500.04500.04500.04500.045017,000
Mar 04, 20240.04000.04500.04000.04500.045086,700
Mar 01, 20240.03500.04500.03500.04000.0400151,100
Feb 29, 20240.04000.04000.04000.04000.040015,300
Feb 28, 20240.03000.03500.03000.03500.035017,000
Feb 27, 20240.03500.03500.03500.03500.0350260,200
Feb 26, 20240.04000.04000.04000.04000.0400-
Feb 23, 20240.04000.04000.04000.04000.0400-
Feb 22, 20240.04000.04000.04000.04000.0400-
Feb 21, 20240.04000.04000.04000.04000.040026,000
Feb 20, 20240.04000.04500.04000.04500.045063,000
Feb 16, 20240.04500.04500.03500.03500.035047,200
Feb 15, 20240.03500.03500.03500.03500.035011,000
Feb 14, 20240.04500.04500.04500.04500.0450-
Feb 13, 20240.04000.04500.04000.04500.045010,000
Feb 12, 20240.04000.04500.04000.04500.045016,100
Feb 09, 20240.04000.04000.04000.04000.0400-
Feb 08, 20240.04000.04000.04000.04000.04004,100
Feb 07, 20240.04000.04000.04000.04000.0400153,400
Feb 06, 20240.04000.04000.04000.04000.040016,000
Feb 05, 20240.04500.04500.04500.04500.0450-
Feb 02, 20240.04500.04500.04500.04500.0450500
Feb 01, 20240.04500.04500.04500.04500.0450-
Jan 31, 20240.04500.04500.04500.04500.045049,000
Jan 30, 20240.04000.04000.04000.04000.040046,500
Jan 29, 20240.04500.04500.04500.04500.0450-
Jan 26, 20240.04500.04500.04500.04500.0450-
Jan 25, 20240.04500.04500.04500.04500.045061,000
Jan 24, 20240.05000.05000.05000.05000.0500-
Jan 23, 20240.05000.05000.05000.05000.0500-
Jan 22, 20240.05000.05000.05000.05000.050046,000
Jan 19, 20240.05000.05000.04500.04500.045011,000
Jan 18, 20240.04500.04500.04500.04500.0450-
Jan 17, 20240.04500.04500.04500.04500.0450700
Jan 16, 20240.04500.04500.04500.04500.0450-
Jan 15, 20240.04500.04500.04500.04500.045017,400
Jan 12, 20240.04500.05000.04500.04500.045012,000
Jan 11, 20240.05500.05500.05500.05500.05506,000
Jan 10, 20240.05000.05000.05000.05000.0500-
Jan 09, 20240.05000.05000.05000.05000.0500-
Jan 08, 20240.05000.05000.05000.05000.05002,000
Jan 05, 20240.05500.05500.05500.05500.0550600
Jan 04, 20240.05500.05500.05500.05500.05503,000
Jan 03, 20240.05000.05000.05000.05000.050080,000
Jan 02, 20240.05000.05000.05000.05000.050010,000
Dec 29, 20230.05000.05000.05000.05000.0500209,900
Dec 28, 20230.06000.06000.05000.05000.050054,000
Dec 27, 20230.05500.05500.05500.05500.055032,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...