Azucar Minerals Ltd. (AXDDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0308

-0.0008

(-2.57%)

At close: 01:01PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0308	0.0308	0.0308	0.0308	0.0308	1,110
May 02, 2024	0.0310	0.0340	0.0310	0.0320	0.0320	63,500
May 01, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	3,000
Apr 30, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	141,700
Apr 29, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	105,100
Apr 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	23,100
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,700
Apr 23, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	31,500
Apr 22, 2024	0.0340	0.0380	0.0310	0.0360	0.0360	147,700
Apr 19, 2024	0.0330	0.0340	0.0300	0.0330	0.0330	117,000
Apr 18, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	7,500
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0230	0.0320	0.0230	0.0300	0.0300	22,300
Apr 15, 2024	0.0230	0.0300	0.0230	0.0300	0.0300	26,500
Apr 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	24,000
Apr 11, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	49,900
Apr 10, 2024	0.0340	0.0350	0.0340	0.0340	0.0340	40,900
Apr 09, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	11,000
Apr 08, 2024	0.0420	0.0420	0.0340	0.0390	0.0390	13,300
Apr 05, 2024	0.0360	0.0370	0.0340	0.0360	0.0360	139,500
Apr 04, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	58,200
Apr 03, 2024	0.0360	0.0360	0.0340	0.0360	0.0360	16,700
Apr 02, 2024	0.0360	0.0370	0.0360	0.0360	0.0360	139,300
Apr 01, 2024	0.0340	0.0380	0.0340	0.0360	0.0360	14,500
Mar 28, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 27, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	4,000
Mar 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	2,500
Mar 25, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	126,000
Mar 22, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	14,400
Mar 21, 2024	0.0320	0.0350	0.0320	0.0340	0.0340	44,800
Mar 20, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	22,400
Mar 19, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	21,000
Mar 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	35,700
Mar 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	6,600
Mar 14, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	91,200
Mar 13, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	84,000
Mar 12, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	4,600
Mar 11, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	4,000
Mar 08, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	14,500
Mar 07, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	42,500
Mar 06, 2024	0.0320	0.0340	0.0320	0.0340	0.0340	67,000
Mar 05, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	26,000
Mar 04, 2024	0.0310	0.0350	0.0310	0.0350	0.0350	89,300
Mar 01, 2024	0.0270	0.0340	0.0270	0.0330	0.0330	161,300
Feb 29, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	7,800
Feb 28, 2024	0.0270	0.0270	0.0220	0.0240	0.0240	48,600
Feb 27, 2024	0.0250	0.0270	0.0250	0.0250	0.0250	7,500
Feb 26, 2024	0.0290	0.0300	0.0250	0.0250	0.0250	7,100
Feb 23, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 22, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 21, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	18,500
Feb 20, 2024	0.0280	0.0330	0.0280	0.0330	0.0330	15,200
Feb 16, 2024	0.0300	0.0320	0.0300	0.0300	0.0300	2,100
Feb 15, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	7,000
Feb 14, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	2,300
Feb 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	9,700
Feb 12, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	50,000
Feb 09, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 08, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,900
Feb 07, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	400
Feb 06, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	24,100
Feb 05, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 02, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 01, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,600
Jan 31, 2024	0.0310	0.0350	0.0310	0.0350	0.0350	63,500
Jan 30, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 29, 2024	0.0380	0.0380	0.0310	0.0310	0.0310	115,900
Jan 26, 2024	0.0310	0.0350	0.0310	0.0350	0.0350	6,600
Jan 25, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	30,200
Jan 24, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 23, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	300
Jan 22, 2024	0.0390	0.0390	0.0370	0.0370	0.0370	500
Jan 19, 2024	0.0360	0.0360	0.0340	0.0360	0.0360	4,000
Jan 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,400
Jan 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	500
Jan 16, 2024	0.0310	0.0350	0.0310	0.0350	0.0350	8,900
Jan 12, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	10,000
Jan 11, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	6,400
Jan 10, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	500
Jan 09, 2024	0.0390	0.0400	0.0390	0.0390	0.0390	2,700
Jan 08, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	3,500
Jan 05, 2024	0.0390	0.0410	0.0390	0.0410	0.0410	1,400
Jan 04, 2024	0.0410	0.0410	0.0390	0.0390	0.0390	11,200
Jan 03, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	80,000
Jan 02, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	13,500
Dec 29, 2023	0.0350	0.0410	0.0350	0.0410	0.0410	160,400
Dec 28, 2023	0.0460	0.0460	0.0460	0.0460	0.0460	11,500
Dec 27, 2023	0.0450	0.0450	0.0410	0.0410	0.0410	27,600
Dec 26, 2023	0.0390	0.0390	0.0350	0.0350	0.0350	4,600
Dec 22, 2023	0.0450	0.0450	0.0410	0.0440	0.0440	13,100
Dec 21, 2023	0.0480	0.0480	0.0460	0.0470	0.0470	44,200
Dec 20, 2023	0.0460	0.0470	0.0460	0.0460	0.0460	164,400
Dec 19, 2023	0.0490	0.0490	0.0460	0.0460	0.0460	9,100
Dec 18, 2023	0.0460	0.0460	0.0460	0.0460	0.0460	55,000
Dec 15, 2023	0.0410	0.0480	0.0410	0.0460	0.0460	25,100
Dec 14, 2023	0.0460	0.0480	0.0460	0.0460	0.0460	63,400
Dec 13, 2023	0.0460	0.0460	0.0460	0.0460	0.0460	34,900
Dec 12, 2023	0.0470	0.0470	0.0460	0.0470	0.0470	20,800
Dec 11, 2023	0.0470	0.0470	0.0470	0.0470	0.0470	1,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,065.89+2,740.07(+3.25%)

Azucar Minerals Ltd. (AXDDF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,065.89
+2,740.07(+3.25%)