Azimut Exploration Inc. (AZM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6300

+0.0200

(+3.28%)

At close: 03:59PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	22,900
Apr 25, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	140,300
Apr 24, 2024	0.6800	0.6800	0.6100	0.6100	0.6100	103,100
Apr 23, 2024	0.6800	0.6800	0.6300	0.6400	0.6400	12,100
Apr 22, 2024	0.6800	0.6800	0.6300	0.6300	0.6300	66,400
Apr 19, 2024	0.6600	0.6900	0.6500	0.6600	0.6600	113,500
Apr 18, 2024	0.7200	0.7200	0.6500	0.6700	0.6700	187,200
Apr 17, 2024	0.7100	0.7100	0.6600	0.6600	0.6600	42,600
Apr 16, 2024	0.7200	0.7200	0.6600	0.6800	0.6800	32,800
Apr 15, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	24,900
Apr 12, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	33,700
Apr 11, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	34,300
Apr 10, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	33,500
Apr 09, 2024	0.7100	0.7300	0.7100	0.7300	0.7300	9,800
Apr 08, 2024	0.7300	0.7300	0.7100	0.7300	0.7300	15,000
Apr 05, 2024	0.7400	0.7400	0.7200	0.7200	0.7200	34,000
Apr 04, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	4,000
Apr 03, 2024	0.7500	0.7500	0.7100	0.7300	0.7300	10,500
Apr 02, 2024	0.7300	0.7700	0.7300	0.7300	0.7300	8,100
Apr 01, 2024	0.7000	0.7600	0.7000	0.7300	0.7300	58,300
Mar 28, 2024	0.7600	0.7600	0.7000	0.7200	0.7200	13,500
Mar 27, 2024	0.7600	0.7600	0.7400	0.7400	0.7400	1,100
Mar 26, 2024	0.7700	0.7700	0.7200	0.7200	0.7200	27,300
Mar 25, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	1,500
Mar 22, 2024	0.7800	0.7800	0.7400	0.7400	0.7400	10,000
Mar 21, 2024	0.7900	0.7900	0.7500	0.7500	0.7500	8,000
Mar 20, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	25,000
Mar 19, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	10,600
Mar 18, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 15, 2024	0.7700	0.7800	0.7600	0.7700	0.7700	7,200
Mar 14, 2024	0.7800	0.7900	0.7800	0.7800	0.7800	19,100
Mar 13, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	30,000
Mar 12, 2024	0.7800	0.8100	0.7800	0.7900	0.7900	29,600
Mar 11, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	27,100
Mar 08, 2024	0.7900	0.8500	0.7900	0.8200	0.8200	127,900
Mar 07, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	13,100
Mar 06, 2024	0.8000	0.8200	0.7900	0.8200	0.8200	11,000
Mar 05, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	500
Mar 04, 2024	0.8200	0.8600	0.8000	0.8300	0.8300	33,800
Mar 01, 2024	0.8000	0.8400	0.8000	0.8100	0.8100	18,500
Feb 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	45,900
Feb 28, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	12,500
Feb 27, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	3,500
Feb 26, 2024	0.8000	0.8100	0.7800	0.7800	0.7800	21,300
Feb 23, 2024	0.8200	0.8400	0.7900	0.8000	0.8000	14,200
Feb 22, 2024	0.8000	0.8000	0.7700	0.7700	0.7700	16,100
Feb 21, 2024	0.7500	0.8000	0.7400	0.8000	0.8000	25,800
Feb 20, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	3,300
Feb 16, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	7,200
Feb 15, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	48,000
Feb 14, 2024	0.7700	0.7700	0.7400	0.7600	0.7600	1,600
Feb 13, 2024	0.8000	0.8300	0.7400	0.7700	0.7700	16,400
Feb 12, 2024	0.7600	0.8800	0.7500	0.8300	0.8300	64,100
Feb 09, 2024	0.7200	0.7500	0.7100	0.7500	0.7500	5,900
Feb 08, 2024	0.7100	0.7400	0.7100	0.7400	0.7400	1,800
Feb 07, 2024	0.7200	0.7500	0.7000	0.7100	0.7100	17,000
Feb 06, 2024	0.7100	0.7500	0.7100	0.7500	0.7500	2,500
Feb 05, 2024	0.7600	0.7600	0.7100	0.7100	0.7100	2,500
Feb 02, 2024	0.7800	0.7800	0.7100	0.7100	0.7100	20,500
Feb 01, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	5,500
Jan 31, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	3,000
Jan 30, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	17,000
Jan 29, 2024	0.7700	0.7700	0.7400	0.7400	0.7400	14,200
Jan 26, 2024	0.7200	0.7600	0.7200	0.7500	0.7500	47,000
Jan 25, 2024	0.7100	0.7300	0.7000	0.7300	0.7300	8,200
Jan 24, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	13,800
Jan 23, 2024	0.6900	0.7000	0.6800	0.7000	0.7000	20,000
Jan 22, 2024	0.7100	0.7100	0.6500	0.6800	0.6800	63,700
Jan 19, 2024	0.7300	0.7400	0.7100	0.7100	0.7100	15,400
Jan 18, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	24,000
Jan 17, 2024	0.7400	0.7400	0.7000	0.7400	0.7400	44,400
Jan 16, 2024	0.8000	0.8000	0.7400	0.7500	0.7500	107,300
Jan 15, 2024	0.8100	0.8100	0.7800	0.7800	0.7800	26,200
Jan 12, 2024	0.8200	0.8300	0.8000	0.8100	0.8100	43,300
Jan 11, 2024	0.8100	0.8400	0.8100	0.8100	0.8100	41,300
Jan 10, 2024	0.8600	0.8600	0.7900	0.8000	0.8000	119,300
Jan 09, 2024	0.9600	1.0300	0.8100	0.8500	0.8500	383,300
Jan 08, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	92,900
Jan 05, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	2,000
Jan 04, 2024	0.8900	0.9000	0.8500	0.8600	0.8600	10,000
Jan 03, 2024	0.8900	0.8900	0.8500	0.8500	0.8500	5,900
Jan 02, 2024	0.9100	0.9200	0.9000	0.9000	0.9000	28,000
Dec 29, 2023	0.8900	0.9200	0.8900	0.9200	0.9200	5,800
Dec 28, 2023	0.9400	0.9400	0.8700	0.8700	0.8700	108,500
Dec 27, 2023	0.9000	0.9400	0.8500	0.9100	0.9100	89,200
Dec 22, 2023	0.8200	0.8200	0.7900	0.8000	0.8000	24,500
Dec 21, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	17,500
Dec 20, 2023	0.8600	0.8700	0.8500	0.8500	0.8500	19,700
Dec 19, 2023	0.9500	0.9500	0.8600	0.8700	0.8700	19,000
Dec 18, 2023	0.8600	0.9000	0.8600	0.9000	0.9000	4,500
Dec 15, 2023	0.9300	0.9300	0.8500	0.8800	0.8800	51,600
Dec 14, 2023	0.9400	0.9500	0.9400	0.9500	0.9500	4,600
Dec 13, 2023	0.9600	0.9800	0.9400	0.9400	0.9400	39,000
Dec 12, 2023	0.9500	0.9500	0.9100	0.9100	0.9100	26,000
Dec 11, 2023	0.9000	0.9900	0.9000	0.9800	0.9800	73,600
Dec 08, 2023	0.8700	0.9200	0.8500	0.9200	0.9200	26,100
Dec 07, 2023	0.8200	0.9000	0.8200	0.8300	0.8300	52,300
Dec 06, 2023	0.8000	0.8400	0.7400	0.7400	0.7400	22,800
Dec 05, 2023	0.6600	0.7900	0.6600	0.7500	0.7500	497,100
Dec 04, 2023	0.7200	0.7200	0.6700	0.6700	0.6700	46,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,520.85-987.05(-1.12%)

Azimut Exploration Inc. (AZM.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,520.85
-987.05(-1.12%)