Azucar Minerals Ltd. (AMZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 03:40PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Apr 22, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	125,300
Apr 19, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	83,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,900
Apr 15, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	34,000
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	146,000
Apr 11, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	49,000
Apr 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	30,700
Apr 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	400
Apr 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Apr 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	57,000
Apr 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,100
Apr 02, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	138,000
Apr 01, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	78,400
Mar 28, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	73,500
Mar 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	95,000
Mar 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Mar 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	21,000
Mar 19, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	34,900
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	34,300
Mar 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	87,000
Mar 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	108,000
Mar 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Mar 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Mar 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Mar 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	17,000
Mar 04, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	86,700
Mar 01, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	151,100
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,300
Feb 28, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	17,000
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	260,200
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,000
Feb 20, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	63,000
Feb 16, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	47,200
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Feb 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 13, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	10,000
Feb 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	16,100
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,100
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	153,400
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Feb 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	500
Feb 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	49,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	46,500
Jan 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	61,000
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	46,000
Jan 19, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	11,000
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	700
Jan 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	17,400
Jan 12, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	12,000
Jan 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	6,000
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jan 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	600
Jan 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
Jan 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Dec 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	209,900
Dec 28, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	54,000
Dec 27, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	32,000
Dec 22, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 21, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 20, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	14,000
Dec 19, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	31,600
Dec 15, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 14, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	33,000
Dec 13, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	22,000
Dec 12, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	400
Dec 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	300
Dec 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	65,000
Dec 07, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	75,000
Dec 06, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	6,200
Dec 05, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	81,800
Dec 04, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	1,100
Dec 01, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	52,000
Nov 30, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7322+0.0001(+0.02%)

CRUDE OIL83.37+0.01(+0.01%)

Bitcoin CAD90,989.09-320.19(-0.35%)

Azucar Minerals Ltd. (AMZ.V)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7322
+0.0001(+0.02%)

CRUDE OIL
83.37
+0.01(+0.01%)

Bitcoin CAD
90,989.09
-320.19(-0.35%)