Canada markets close in 12 minutes

Azucar Minerals Ltd. (AMZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1650-0.0150 (-8.33%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20200.16500.16500.16500.16500.16509,000
Oct. 20, 20200.17500.19000.17500.18000.180049,200
Oct. 19, 20200.18000.19500.18000.19500.195034,200
Oct. 16, 20200.19500.20000.19000.19000.190044,500
Oct. 15, 20200.19500.19500.19000.19500.195013,500
Oct. 14, 20200.19500.19500.19000.19000.190014,500
Oct. 13, 20200.18500.19500.18500.19500.195014,500
Oct. 09, 20200.19000.19000.18500.19000.190013,200
Oct. 08, 20200.19500.19500.19000.19000.190037,100
Oct. 07, 20200.19000.19000.18500.19000.190012,500
Oct. 06, 20200.20000.21000.20000.21000.210036,800
Oct. 05, 20200.21500.22000.20500.21000.210036,500
Oct. 02, 20200.21500.22500.19500.21000.210086,800
Oct. 01, 20200.17000.20000.17000.20000.20006,700
Sep. 30, 20200.18000.23000.18000.18500.1850244,300
Sep. 29, 20200.16000.16500.16000.16500.165020,000
Sep. 28, 20200.15000.15000.14500.14500.145023,500
Sep. 25, 20200.16000.16000.15000.15000.15009,000
Sep. 24, 20200.17000.17000.16000.16000.160010,300
Sep. 23, 20200.18500.18500.15000.15000.1500110,100
Sep. 22, 20200.20000.20000.18500.18500.18506,500
Sep. 21, 20200.19500.19500.18500.18500.185034,200
Sep. 18, 20200.19500.20000.19500.20000.20004,100
Sep. 17, 20200.20000.20000.19000.19000.190078,000
Sep. 16, 20200.20500.20500.20000.20500.205049,800
Sep. 15, 20200.20000.21500.20000.21500.215021,300
Sep. 14, 20200.19500.19500.19500.19500.195011,700
Sep. 11, 20200.20000.20500.20000.20000.200010,000
Sep. 10, 20200.19000.19000.19000.19000.1900-
Sep. 09, 20200.19000.21000.18500.19000.190066,400
Sep. 08, 20200.18500.18500.18500.18500.185048,600
Sep. 04, 20200.20000.20000.18500.18500.185033,000
Sep. 03, 20200.20500.20500.20000.20500.205020,000
Sep. 02, 20200.19000.20500.19000.20500.205027,800
Sep. 01, 20200.18500.19000.18000.19000.19004,600
Aug. 31, 20200.19000.19000.18000.18000.180046,500
Aug. 28, 20200.18000.21000.18000.20000.200014,800
Aug. 27, 20200.17000.17500.17000.17500.17503,000
Aug. 26, 20200.17000.18000.17000.18000.18008,700
Aug. 25, 20200.19000.19000.17000.18000.180032,500
Aug. 24, 20200.21000.21000.18000.18000.180066,500
Aug. 21, 20200.21000.21000.18000.18000.180073,300
Aug. 20, 20200.17500.18500.16500.18000.1800133,300
Aug. 19, 20200.20000.20000.16500.16500.1650154,200
Aug. 18, 20200.22500.22500.21500.22000.220011,300
Aug. 17, 20200.20000.23000.20000.22000.220044,600
Aug. 14, 20200.18000.20000.18000.20000.20007,700
Aug. 13, 20200.17500.19000.17500.19000.190051,000
Aug. 12, 20200.20000.21000.16500.17000.1700105,500
Aug. 11, 20200.22500.23000.21500.21500.215028,500
Aug. 10, 20200.20500.23000.20500.22000.220052,300
Aug. 07, 20200.23500.24000.21000.21000.210080,300
Aug. 06, 20200.23000.24500.23000.23500.235052,300
Aug. 05, 20200.22500.24000.22500.22500.225033,500
Aug. 04, 20200.24000.24000.21500.22000.2200128,600
Jul. 31, 20200.22000.24000.22000.24000.240059,500
Jul. 30, 20200.19500.22000.19500.22000.2200110,300
Jul. 29, 20200.24500.24500.21500.22500.225072,900
Jul. 28, 20200.24000.25500.24000.24500.245016,700
Jul. 27, 20200.25000.25000.23500.24000.240049,000
Jul. 24, 20200.27000.27000.24500.24500.245031,300
Jul. 23, 20200.25000.27000.25000.27000.270034,200
Jul. 22, 20200.25000.25000.25000.25000.25002,400
Jul. 21, 20200.22500.26000.22000.26000.2600154,700
Jul. 20, 20200.19000.21000.19000.21000.210083,300
Jul. 17, 20200.19000.19000.18500.18500.18503,500
Jul. 16, 20200.17500.19000.17500.19000.190033,400
Jul. 15, 20200.18500.18500.18500.18500.1850500
Jul. 14, 20200.18500.18500.18500.18500.18506,500
Jul. 13, 20200.20000.21000.18500.18500.185037,700
Jul. 10, 20200.20000.20000.18500.18500.18505,200
Jul. 09, 20200.19500.20500.19500.20500.205015,500
Jul. 08, 20200.21000.21000.18000.19000.1900149,700
Jul. 07, 20200.20500.23500.20500.21500.215098,500
Jul. 06, 20200.21000.21000.20000.20000.200016,000
Jul. 03, 20200.20000.20000.20000.20000.2000-
Jul. 02, 20200.21000.21000.20000.20000.200042,500
Jun. 30, 20200.19000.22000.19000.22000.220057,400
Jun. 29, 20200.15500.18500.15000.18500.185033,500
Jun. 26, 20200.15500.18000.15500.18000.180064,500
Jun. 25, 20200.15000.16000.15000.16000.160049,100
Jun. 24, 20200.13500.14000.13000.14000.140021,500
Jun. 23, 20200.14000.14000.13000.13000.1300299,500
Jun. 22, 20200.16000.16000.16000.16000.160040,000
Jun. 19, 20200.16000.16500.16000.16500.165012,300
Jun. 18, 20200.15000.15000.13500.13500.135014,500
Jun. 17, 20200.15000.15000.14000.15000.150044,200
Jun. 16, 20200.14500.14500.14500.14500.145075,000
Jun. 15, 20200.14000.14000.14000.14000.140028,600
Jun. 12, 20200.13500.14500.13500.14000.140074,900
Jun. 11, 20200.14500.14500.14500.14500.1450-
Jun. 10, 20200.15000.15000.14500.14500.14503,600
Jun. 09, 20200.16000.16000.14500.14500.14503,800
Jun. 08, 20200.15500.16500.15500.16500.165013,200
Jun. 05, 20200.15500.15500.15500.15500.1550-
Jun. 04, 20200.14000.15500.14000.15500.155021,000
Jun. 03, 20200.14500.14500.14000.14000.140011,600
Jun. 02, 20200.15000.16000.14500.14500.145049,200
Jun. 01, 20200.16500.16500.15000.15000.150088,500
May 29, 20200.15000.17000.15000.16500.165058,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...