Canada markets open in 3 hours 41 minutes

Azucar Minerals Ltd. (AMZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1450+0.0050 (+3.57%)
At close: 2:18PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20210.14500.14500.14500.14500.145025,260
Jan. 21, 20210.14000.14000.14000.14000.14003,652
Jan. 20, 20210.14500.14500.14500.14500.14502,000
Jan. 19, 20210.15000.15000.13500.14000.140041,500
Jan. 18, 20210.15000.15000.15000.15000.150010,460
Jan. 15, 20210.15500.15500.14500.14500.145022,000
Jan. 14, 20210.15000.15500.14500.15500.155021,454
Jan. 13, 20210.14500.14500.14500.14500.14505,000
Jan. 12, 20210.14000.14500.13500.13500.135040,400
Jan. 11, 20210.14000.14000.13500.13500.135046,108
Jan. 08, 20210.14500.14500.13500.14000.1400151,277
Jan. 07, 20210.14000.14000.14000.14000.140011,000
Jan. 06, 20210.14500.14500.14500.14500.145072,000
Jan. 05, 20210.14500.14500.14500.14500.145042,500
Jan. 04, 20210.15500.16000.14000.14000.140079,430
Dec. 31, 20200.17000.17000.15000.15500.155059,267
Dec. 30, 20200.15000.18000.15000.18000.1800139,654
Dec. 29, 20200.14500.14500.14000.14500.145091,953
Dec. 24, 20200.13500.14000.13500.14000.140038,250
Dec. 23, 20200.13500.13500.13000.13500.1350148,414
Dec. 22, 20200.15000.15000.13000.13000.1300207,910
Dec. 21, 20200.15500.16000.14000.14000.1400132,200
Dec. 18, 20200.16000.16000.16000.16000.160025,321
Dec. 17, 20200.15500.17000.15500.16000.1600106,500
Dec. 16, 20200.15500.16000.15500.15500.155019,526
Dec. 15, 20200.14500.15000.14000.15000.150080,411
Dec. 14, 20200.14500.15500.14000.15500.1550105,000
Dec. 11, 20200.16000.16000.15000.15000.150076,667
Dec. 10, 20200.16000.16000.16000.16000.160012,660
Dec. 09, 20200.16000.16000.15500.15500.155033,600
Dec. 08, 20200.17000.17000.16000.16000.160031,500
Dec. 07, 20200.18000.18000.17000.17000.170013,500
Dec. 04, 20200.16000.17500.16000.17500.1750522,700
Dec. 03, 20200.17000.17500.17000.17500.17504,703
Dec. 02, 20200.17000.17500.17000.17000.170013,500
Dec. 01, 20200.16500.17000.16500.17000.170068,670
Nov. 30, 20200.15500.15500.15500.15500.1550592
Nov. 27, 20200.15000.16000.15000.16000.160028,600
Nov. 26, 20200.16000.16000.16000.16000.16003,165
Nov. 25, 20200.15500.16000.15000.16000.160025,230
Nov. 24, 20200.17000.17000.15000.15000.1500143,441
Nov. 23, 20200.17000.17500.17000.17000.170027,000
Nov. 20, 20200.18500.18500.18500.18500.1850-
Nov. 19, 20200.18500.18500.18500.18500.1850-
Nov. 18, 20200.18500.18500.18500.18500.1850-
Nov. 17, 20200.18000.18500.17000.18500.18508,000
Nov. 16, 20200.16500.18500.16500.18000.180053,820
Nov. 13, 20200.17500.18000.17500.18000.180017,490
Nov. 12, 20200.17500.17500.17500.17500.175012,020
Nov. 11, 20200.17000.17000.17000.17000.1700-
Nov. 10, 20200.16000.17000.16000.17000.170011,530
Nov. 09, 20200.16000.16000.15000.15000.150033,500
Nov. 06, 20200.15500.15500.15500.15500.15504,650
Nov. 05, 20200.17500.17500.15500.16500.165031,105
Nov. 04, 20200.16000.16000.16000.16000.16002,000
Nov. 03, 20200.15500.15500.15500.15500.15506,500
Nov. 02, 20200.15500.17000.15500.17000.170028,943
Oct. 30, 20200.16000.16000.16000.16000.1600-
Oct. 29, 20200.16000.16000.16000.16000.16002,925
Oct. 28, 20200.16000.16000.15500.16000.1600113,920
Oct. 27, 20200.16000.16000.16000.16000.1600950
Oct. 26, 20200.16500.16500.16000.16000.160044,700
Oct. 23, 20200.17500.17500.16500.16500.165015,142
Oct. 22, 20200.16500.18000.16500.17500.175050,651
Oct. 21, 20200.16500.16500.16500.16500.16509,000
Oct. 20, 20200.17500.19000.17500.18000.180049,236
Oct. 19, 20200.18000.19500.18000.19500.195034,173
Oct. 16, 20200.19500.20000.19000.19000.190044,450
Oct. 15, 20200.19500.19500.19000.19500.195013,500
Oct. 14, 20200.19500.19500.19000.19000.190014,540
Oct. 13, 20200.18500.19500.18500.19500.195014,450
Oct. 09, 20200.19000.19000.18500.19000.190013,200
Oct. 08, 20200.19500.19500.19000.19000.190037,100
Oct. 07, 20200.19000.19000.18500.19000.190012,520
Oct. 06, 20200.20000.21000.20000.21000.210036,800
Oct. 05, 20200.21500.22000.20500.21000.210036,500
Oct. 02, 20200.21500.22500.19500.21000.210086,825
Oct. 01, 20200.17000.20000.17000.20000.20006,660
Sep. 30, 20200.18000.23000.18000.18500.1850244,255
Sep. 29, 20200.16000.16500.16000.16500.165020,000
Sep. 28, 20200.15000.15000.14500.14500.145023,500
Sep. 25, 20200.16000.16000.15000.15000.15008,960
Sep. 24, 20200.17000.17000.16000.16000.160010,333
Sep. 23, 20200.18500.18500.15000.15000.1500110,099
Sep. 22, 20200.20000.20000.18500.18500.18506,500
Sep. 21, 20200.19500.19500.18500.18500.185034,200
Sep. 18, 2020------
Sep. 17, 20200.20000.20000.19000.19000.190077,960
Sep. 16, 20200.20500.20500.20000.20500.205049,800
Sep. 15, 20200.20000.21500.20000.21500.215021,260
Sep. 14, 20200.19500.19500.19500.19500.195011,707
Sep. 11, 20200.20000.20500.20000.20000.200010,000
Sep. 10, 20200.19000.19000.19000.19000.1900-
Sep. 09, 20200.19000.21000.18500.19000.190066,385
Sep. 08, 20200.18500.18500.18500.18500.185048,604
Sep. 04, 20200.20000.20000.18500.18500.185032,965
Sep. 03, 20200.20500.20500.20000.20500.205020,030
Sep. 02, 20200.19000.20500.19000.20500.205027,779
Sep. 01, 20200.18500.19000.18000.19000.19004,600
Aug. 31, 20200.19000.19000.18000.18000.180046,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...