Canada markets open in 7 hours 39 minutes

Azucar Minerals Ltd. (AMZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09000.0000 (0.00%)
At close: 02:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 15, 20220.12000.12000.12000.12000.120010,000
Mar 14, 20220.13500.14500.12000.13500.1350336,100
Mar 11, 20220.11000.13000.11000.12500.1250185,800
Mar 10, 20220.11000.12000.11000.12000.1200111,000
Mar 09, 20220.10000.10500.10000.10500.10503,900
Mar 08, 20220.09500.10000.09000.10000.1000112,500
Mar 07, 20220.08500.09000.08500.09000.09005,000
Mar 04, 20220.09000.09000.09000.09000.09004,100
Mar 03, 20220.08500.08500.08500.08500.08507,500
Mar 02, 20220.09000.09000.09000.09000.0900-
Mar 01, 20220.09000.09000.09000.09000.090044,000
Feb 28, 20220.09500.09500.09500.09500.09507,500
Feb 25, 20220.09500.09500.09500.09500.09508,100
Feb 24, 20220.08500.08500.08500.08500.08501,500
Feb 23, 20220.09000.09000.09000.09000.09001,500
Feb 22, 20220.08500.09000.08500.09000.090017,200
Feb 18, 20220.09000.09000.09000.09000.0900-
Feb 17, 20220.08500.09000.08500.09000.090018,500
Feb 16, 20220.08500.08500.08500.08500.0850500
Feb 15, 20220.08500.08500.08500.08500.0850-
Feb 14, 20220.08500.08500.08500.08500.08504,000
Feb 11, 20220.09500.09500.09500.09500.0950-
Feb 10, 20220.09500.09500.09500.09500.095014,000
Feb 09, 20220.08500.09000.08500.09000.0900102,900
Feb 08, 20220.08000.08000.08000.08000.0800-
Feb 07, 20220.08000.08000.08000.08000.08006,000
Feb 04, 20220.08000.08000.08000.08000.08008,000
Feb 03, 20220.08000.08000.08000.08000.080011,600
Feb 02, 20220.08000.08000.08000.08000.08003,000
Feb 01, 20220.08500.08500.08500.08500.085016,000
Jan 31, 20220.08000.08000.08000.08000.080027,000
Jan 28, 20220.08000.08000.08000.08000.080037,700
Jan 27, 20220.08000.08000.08000.08000.08001,700
Jan 26, 20220.08500.08500.08000.08500.0850176,000
Jan 25, 20220.09000.09000.09000.09000.090014,000
Jan 24, 20220.09500.09500.08500.08500.085027,900
Jan 21, 20220.09500.09500.09500.09500.09503,000
Jan 20, 20220.09500.09500.09500.09500.09508,400
Jan 19, 20220.08500.09000.08500.09000.090062,500
Jan 18, 20220.08500.08500.08500.08500.08507,600
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, 20210.07500.08000.07500.08000.080012,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...