Canada markets closed

Azucar Minerals Ltd. (AMZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600+0.0100 (+20.00%)
At close: 09:58AM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.06000.06000.06000.06000.06001,000
Sept 29, 20220.05000.05000.05000.05000.05002,000
Sept 28, 20220.05000.05000.05000.05000.05002,500
Sept 27, 20220.05500.05500.05500.05500.055060,000
Sept 26, 20220.05500.05500.05500.05500.055031,000
Sept 23, 20220.06000.06000.06000.06000.060033,000
Sept 22, 20220.06000.06000.06000.06000.0600-
Sept 21, 20220.06000.06000.06000.06000.060010,000
Sept 20, 20220.06000.06000.06000.06000.06009,600
Sept 19, 20220.06500.06500.06500.06500.0650-
Sept 16, 20220.06500.06500.06500.06500.0650-
Sept 15, 20220.06500.06500.06500.06500.065020,000
Sept 14, 20220.06000.06000.06000.06000.0600-
Sept 13, 20220.06000.06000.06000.06000.060022,000
Sept 12, 20220.05500.05500.05500.05500.055022,000
Sept 09, 20220.06500.06500.06500.06500.0650-
Sept 08, 20220.06500.06500.06500.06500.06502,000
Sept 07, 20220.06500.06500.06500.06500.06506,000
Sept 06, 20220.06500.06500.06500.06500.0650-
Sept 02, 20220.05500.06500.05500.06500.065014,800
Sept 01, 20220.06000.06000.06000.06000.06002,900
Aug 31, 20220.06500.06500.06500.06500.065015,000
Aug 30, 20220.06500.06500.06500.06500.0650-
Aug 29, 20220.06500.06500.06500.06500.06507,000
Aug 26, 20220.06000.06000.06000.06000.060037,500
Aug 25, 20220.06000.06000.06000.06000.0600-
Aug 24, 20220.06000.06000.06000.06000.060099,800
Aug 23, 20220.06000.06000.06000.06000.06003,000
Aug 22, 20220.05500.06500.05500.06500.065028,900
Aug 19, 20220.05500.05500.05500.05500.05507,000
Aug 18, 20220.06000.06000.06000.06000.0600-
Aug 17, 20220.06000.06000.06000.06000.060070,000
Aug 16, 20220.06500.06500.06500.06500.065099,000
Aug 15, 20220.06500.06500.06500.06500.0650-
Aug 12, 20220.06000.06500.06000.06500.065036,000
Aug 11, 20220.06000.06500.06000.06500.065094,500
Aug 10, 20220.06000.06000.06000.06000.060025,000
Aug 09, 20220.07000.07000.07000.07000.0700400
Aug 08, 20220.07000.07000.07000.07000.07007,000
Aug 05, 20220.06500.07000.06500.07000.070024,000
Aug 04, 20220.06500.06500.06500.06500.0650-
Aug 03, 20220.06500.07000.06500.06500.065021,000
Aug 02, 20220.06500.06500.06500.06500.065019,600
Jul 29, 20220.06000.06500.06000.06500.065013,200
Jul 28, 20220.06000.06000.06000.06000.0600500
Jul 27, 20220.06500.06500.06000.06000.060061,600
Jul 26, 20220.06000.06000.06000.06000.06005,000
Jul 25, 20220.07000.07000.06000.06000.060063,500
Jul 22, 20220.06500.06500.06000.06000.06005,500
Jul 21, 20220.07000.07000.07000.07000.0700-
Jul 20, 20220.07000.07000.07000.07000.07003,300
Jul 19, 20220.07500.07500.07500.07500.075010,600
Jul 18, 20220.06000.06000.06000.06000.0600-
Jul 15, 20220.06000.06000.06000.06000.06001,000
Jul 14, 20220.06000.06000.06000.06000.06005,600
Jul 13, 20220.06000.06500.06000.06500.065038,200
Jul 12, 20220.08000.08000.08000.08000.0800-
Jul 11, 20220.08000.08000.06000.08000.080060,500
Jul 08, 20220.07500.07500.07500.07500.0750-
Jul 07, 20220.07500.07500.07500.07500.0750-
Jul 06, 20220.07500.07500.07500.07500.0750-
Jul 05, 20220.08000.08000.07500.07500.075019,000
Jul 04, 20220.07500.07500.07500.07500.07504,300
Jun 30, 20220.07500.07500.07500.07500.0750-
Jun 29, 20220.07500.07500.07500.07500.07507,800
Jun 28, 20220.08000.08000.08000.08000.0800600
Jun 27, 20220.08000.08000.07500.08000.080061,000
Jun 24, 20220.08500.08500.08500.08500.0850-
Jun 23, 20220.08500.08500.08500.08500.08502,600
Jun 22, 20220.08000.08000.08000.08000.08003,300
Jun 21, 20220.07500.07500.07500.07500.075013,000
Jun 20, 20220.08000.08000.08000.08000.0800-
Jun 17, 20220.08000.08000.08000.08000.080018,400
Jun 16, 20220.08000.08000.08000.08000.0800-
Jun 15, 20220.08000.08000.08000.08000.080012,000
Jun 14, 20220.08000.08000.08000.08000.0800-
Jun 13, 20220.08000.08000.08000.08000.08003,000
Jun 10, 20220.08000.08000.08000.08000.0800-
Jun 09, 20220.08000.08000.08000.08000.08005,600
Jun 08, 20220.08000.08000.08000.08000.080022,400
Jun 07, 20220.08000.08000.08000.08000.080035,200
Jun 06, 20220.08000.08000.08000.08000.08001,000
Jun 03, 20220.08500.08500.08000.08000.080030,000
Jun 02, 20220.09000.09000.08500.08500.085010,000
Jun 01, 20220.09500.09500.09500.09500.0950-
May 31, 20220.09500.09500.09500.09500.0950-
May 30, 20220.09500.09500.09500.09500.0950-
May 27, 20220.09500.09500.09500.09500.095038,000
May 26, 20220.09000.09000.09000.09000.090010,000
May 25, 20220.09500.09500.08500.08500.085013,000
May 24, 20220.08500.08500.08000.08000.08004,500
May 20, 20220.09500.09500.08500.08500.085018,600
May 19, 20220.08800.09500.08500.09500.095039,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...