Canada markets closed

Azucar Minerals Ltd. (AMZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550+0.0050 (+10.00%)
At close: 01:15PM EST
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20230.05500.05500.05500.05500.055052,000
Nov 30, 20230.05000.05000.05000.05000.0500-
Nov 29, 20230.05000.05000.05000.05000.05002,300
Nov 28, 20230.05000.05000.05000.05000.0500-
Nov 27, 20230.04500.05000.04500.05000.050030,400
Nov 24, 20230.05000.05000.05000.05000.0500-
Nov 23, 20230.05000.05000.05000.05000.0500-
Nov 22, 20230.05000.05000.05000.05000.0500-
Nov 21, 20230.05000.05000.05000.05000.050030,300
Nov 20, 20230.04500.04500.04500.04500.04502,200
Nov 17, 20230.05000.05000.05000.05000.05002,200
Nov 16, 20230.05000.05000.05000.05000.0500-
Nov 15, 20230.04500.05000.04500.05000.050032,000
Nov 14, 20230.04500.04500.04500.04500.04501,200
Nov 13, 20230.04000.04000.04000.04000.04001,000
Nov 10, 20230.04500.04500.04500.04500.04502,600
Nov 09, 20230.04500.04500.04500.04500.0450-
Nov 08, 20230.04500.04500.04500.04500.04503,000
Nov 07, 20230.04500.04500.04500.04500.0450500
Nov 06, 20230.04500.04500.04500.04500.0450109,000
Nov 03, 20230.04500.04500.04500.04500.045032,000
Nov 02, 20230.04500.04500.04500.04500.0450-
Nov 01, 20230.04500.04500.04500.04500.0450-
Oct 31, 20230.06500.06500.04500.04500.0450175,000
Oct 30, 20230.06500.06500.06500.06500.065026,000
Oct 27, 20230.06500.06500.06500.06500.06502,000
Oct 26, 20230.06500.06500.06500.06500.0650-
Oct 25, 20230.06500.06500.06500.06500.06503,000
Oct 24, 20230.06500.06500.06500.06500.0650-
Oct 23, 20230.06500.06500.06500.06500.06508,000
Oct 20, 20230.07000.07000.07000.07000.0700-
Oct 19, 20230.07000.07000.07000.07000.0700500
Oct 18, 20230.07000.07000.07000.07000.07001,000
Oct 17, 20230.07000.07000.07000.07000.0700-
Oct 16, 20230.07000.07000.07000.07000.0700-
Oct 13, 20230.07000.07000.07000.07000.0700-
Oct 12, 20230.07500.07500.07000.07000.07008,000
Oct 11, 20230.07500.07500.07500.07500.0750-
Oct 10, 20230.07500.07500.07500.07500.07506,000
Oct 06, 20230.07000.07000.07000.07000.0700-
Oct 05, 20230.07000.07000.07000.07000.070018,700
Oct 04, 20230.08500.08500.08500.08500.0850-
Oct 03, 20230.08500.08500.08500.08500.085010,000
Oct 02, 20230.08000.08500.07000.08500.0850107,000
Sept 29, 20230.08500.08500.08500.08500.08502,000
Sept 28, 20230.09000.09000.09000.09000.0900600
Sept 27, 20230.08500.09000.08500.09000.090018,300
Sept 26, 20230.08500.08500.08000.08500.085040,500
Sept 25, 20230.08000.08000.08000.08000.0800-
Sept 22, 20230.08000.08000.08000.08000.0800-
Sept 21, 20230.08500.08500.08000.08000.080026,000
Sept 20, 20230.08500.08500.08500.08500.085012,000
Sept 19, 20230.08500.08500.08500.08500.08501,000
Sept 18, 20230.09000.09000.08000.08500.0850152,500
Sept 15, 20230.09000.10500.09000.10000.1000258,700
Sept 14, 20230.08500.08500.08000.08500.085098,200
Sept 13, 20230.08500.08500.08500.08500.085025,000
Sept 12, 20230.08500.08500.08500.08500.085022,000
Sept 11, 20230.08500.08500.08500.08500.085023,000
Sept 08, 20230.08500.08500.08000.08500.085028,000
Sept 07, 20230.08500.08500.08500.08500.0850-
Sept 06, 20230.08500.08500.07500.08500.085089,000
Sept 05, 20230.08000.09000.08000.09000.090089,600
Sept 01, 20230.08300.08300.08000.08000.080010,000
Aug 31, 20230.09000.09000.09000.09000.0900-
Aug 30, 20230.09000.09000.09000.09000.09001,000
Aug 29, 20230.08500.08500.08500.08500.0850600
Aug 28, 20230.08500.08500.08500.08500.085050,000
Aug 25, 20230.08500.08500.08500.08500.085024,900
Aug 24, 20230.08500.08500.08500.08500.0850-
Aug 23, 20230.08500.08500.08500.08500.0850-
Aug 22, 20230.07500.08500.07500.08500.0850289,700
Aug 21, 20230.08000.08000.08000.08000.080049,500
Aug 18, 20230.07500.07500.07500.07500.075032,900
Aug 17, 20230.07000.07500.07000.07500.075053,000
Aug 16, 20230.07000.07000.07000.07000.07002,600
Aug 15, 20230.07000.07000.07000.07000.070030,000
Aug 14, 20230.07500.07500.06500.06500.065015,600
Aug 11, 20230.07500.07500.07500.07500.0750-
Aug 10, 20230.07500.07500.07500.07500.0750-
Aug 09, 20230.07500.07500.07500.07500.075024,000
Aug 08, 20230.07500.07500.07500.07500.075017,600
Aug 04, 20230.07000.07000.07000.07000.0700-
Aug 03, 20230.07000.07000.07000.07000.07001,100
Aug 02, 20230.07000.07000.07000.07000.070010,000
Aug 01, 20230.07000.07000.07000.07000.07003,000
Jul 31, 20230.07500.07500.07500.07500.0750-
Jul 28, 20230.07500.07500.07500.07500.0750-
Jul 27, 20230.07500.07500.07500.07500.07506,100
Jul 26, 20230.07500.07500.07500.07500.075084,500
Jul 25, 20230.07000.07000.07000.07000.0700-
Jul 24, 20230.06500.07000.06500.07000.0700128,000
Jul 21, 20230.06000.06000.06000.06000.0600171,500
Jul 20, 20230.05000.05000.05000.05000.05001,100
Jul 19, 20230.05500.05500.05500.05500.0550-
Jul 18, 20230.05500.05500.05500.05500.0550-
Jul 17, 20230.05500.05500.05500.05500.05501,000
Jul 14, 20230.05500.05500.05500.05500.0550-
Jul 13, 20230.05500.05500.05500.05500.055017,000
Jul 12, 20230.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...