Canada Markets closed

Azarga Metals Corp. (AZR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600+0.0050 (+9.09%)
At close: 3:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20210.06000.06000.06000.06000.0600701,000
Oct. 15, 20210.06000.06000.06000.06000.060036,000
Oct. 14, 20210.06000.06000.06000.06000.060040,000
Oct. 13, 20210.06000.06000.06000.06000.060023,000
Oct. 12, 20210.06000.06000.06000.06000.06007,500
Oct. 08, 20210.06000.06000.06000.06000.0600402,000
Oct. 07, 20210.06000.06000.06000.06000.06002,000
Oct. 06, 20210.05000.05000.05000.05000.0500-
Oct. 05, 20210.06000.06000.05000.05000.0500238,000
Oct. 04, 20210.06000.06000.06000.06000.06002,200
Oct. 01, 20210.06000.06000.06000.06000.060031,000
Sep. 30, 20210.06000.06000.06000.06000.060034,500
Sep. 29, 20210.05000.05000.05000.05000.05006,500
Sep. 28, 20210.05000.05000.05000.05000.0500-
Sep. 27, 20210.05000.05000.05000.05000.050012,500
Sep. 24, 20210.05000.05000.05000.05000.050080,300
Sep. 23, 20210.06000.06000.05000.06000.0600320,400
Sep. 22, 20210.06000.06000.06000.06000.0600-
Sep. 21, 20210.06000.06000.06000.06000.0600145,000
Sep. 20, 20210.06000.06000.06000.06000.0600258,600
Sep. 17, 20210.06000.06000.06000.06000.060034,000
Sep. 16, 20210.06000.06000.06000.06000.060040,000
Sep. 15, 20210.06000.06000.06000.06000.0600197,000
Sep. 14, 20210.06000.06000.06000.06000.0600177,200
Sep. 13, 20210.06000.06000.06000.06000.0600140,000
Sep. 10, 20210.07000.07000.07000.07000.0700169,000
Sep. 09, 20210.06000.07000.06000.07000.070032,400
Sep. 08, 20210.06000.06000.06000.06000.0600205,500
Sep. 07, 20210.07000.07000.06000.06000.0600426,200
Sep. 03, 20210.07000.07000.07000.07000.070021,300
Sep. 02, 20210.07000.07000.07000.07000.070059,000
Sep. 01, 20210.07000.07000.07000.07000.0700-
Aug. 31, 20210.07000.07000.07000.07000.0700-
Aug. 30, 20210.07000.07000.07000.07000.0700-
Aug. 27, 20210.07000.07000.07000.07000.0700-
Aug. 26, 20210.07000.08000.07000.07000.070040,500
Aug. 25, 20210.07000.07000.07000.07000.07005,000
Aug. 24, 20210.08000.08000.06000.07000.0700182,100
Aug. 23, 20210.09000.09000.08000.08000.0800185,500
Aug. 20, 20210.10000.10000.10000.10000.100040,000
Aug. 19, 20210.09000.09000.09000.09000.0900-
Aug. 18, 20210.09000.09000.09000.09000.0900-
Aug. 17, 20210.10000.10000.09000.09000.09006,600
Aug. 16, 20210.10000.10000.10000.10000.1000253,000
Aug. 13, 20210.10000.10000.10000.10000.1000-
Aug. 12, 20210.10000.10000.10000.10000.10003,500
Aug. 11, 20210.10000.10000.10000.10000.10001,000
Aug. 10, 20210.11000.11000.09000.09000.090022,000
Aug. 09, 20210.11000.11000.11000.11000.11002,700
Aug. 06, 20210.11000.11000.11000.11000.11001,500
Aug. 05, 20210.11000.11000.11000.11000.1100-
Aug. 04, 20210.11000.11000.11000.11000.1100-
Aug. 03, 20210.11000.11000.11000.11000.11001,000
Jul. 30, 20210.12000.12000.12000.12000.1200-
Jul. 29, 20210.12000.12000.12000.12000.1200-
Jul. 28, 20210.12000.12000.12000.12000.12001,000
Jul. 27, 20210.12000.12000.12000.12000.1200-
Jul. 26, 20210.12000.12000.12000.12000.120025,000
Jul. 23, 20210.12000.12000.11000.11000.110051,000
Jul. 22, 20210.12000.12000.12000.12000.12004,500
Jul. 21, 20210.13000.13000.13000.13000.13002,500
Jul. 20, 20210.12000.12000.12000.12000.1200700
Jul. 19, 20210.12000.12000.12000.12000.1200-
Jul. 16, 20210.13000.13000.12000.12000.120011,000
Jul. 15, 20210.13000.13000.13000.13000.1300-
Jul. 14, 20210.13000.13000.13000.13000.1300-
Jul. 13, 20210.13000.13000.13000.13000.1300-
Jul. 12, 20210.13000.13000.13000.13000.1300600
Jul. 09, 20210.13000.13000.12000.12000.12004,000
Jul. 08, 20210.14000.14000.13000.13000.13003,500
Jul. 07, 20210.15000.17000.14000.14000.140057,200
Jul. 06, 20210.14000.15000.14000.14000.140018,300
Jul. 05, 20210.14000.14000.14000.14000.140040,000
Jul. 02, 20210.13000.13000.13000.13000.13007,700
Jun. 30, 20210.13000.13000.13000.13000.130020,500
Jun. 29, 20210.13000.13000.13000.13000.1300-
Jun. 28, 20210.12000.13000.12000.13000.13007,000
Jun. 25, 20210.13000.13000.13000.13000.13004,500
Jun. 24, 20210.13000.13000.13000.13000.13004,000
Jun. 23, 20210.13000.13000.13000.13000.1300-
Jun. 22, 20210.13000.13000.13000.13000.13002,000
Jun. 21, 20210.13000.13000.13000.13000.13005,500
Jun. 18, 20210.12000.12000.12000.12000.12001,200
Jun. 17, 20210.12000.12000.12000.12000.12002,000
Jun. 16, 20210.13000.13000.13000.13000.13009,500
Jun. 15, 20210.12000.12000.12000.12000.12003,000
Jun. 14, 20210.12000.13000.12000.13000.130020,500
Jun. 11, 20210.13000.13000.13000.13000.13001,000
Jun. 10, 20210.13000.13000.13000.13000.13003,100
Jun. 09, 20210.13000.13000.13000.13000.130026,100
Jun. 08, 20210.13000.13000.13000.13000.1300-
Jun. 07, 20210.13000.13000.13000.13000.130013,900
Jun. 04, 20210.12000.12000.12000.12000.1200400
Jun. 03, 20210.12000.12000.12000.12000.1200-
Jun. 02, 20210.12000.12000.12000.12000.12002,000
Jun. 01, 20210.12000.12000.12000.12000.1200-
May 31, 20210.12000.12000.12000.12000.1200-
May 28, 20210.12000.12000.12000.12000.12002,000
May 27, 20210.12000.12000.12000.12000.1200-
May 26, 20210.12000.12000.12000.12000.12007,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...