Azarga Metals Corp. (AZR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 11:24AM 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	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 23, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	29,000
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	900
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,033,000
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,000
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,100
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	235,000
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	92,000
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	600
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,000
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,800
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	600
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,900
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,300
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,500
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Feb 09, 2024	0.0500	0.0500	0.0300	0.0300	0.0300	73,000
Feb 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
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	-
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	28,100
Jan 17, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	13,300
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
Jan 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
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	0.0400	0.0400	0.0400	0.0400	0.0400	4,100
Jan 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,100
Jan 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	46,000
Dec 29, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	60,000
Dec 28, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 27, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 22, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	5,000
Dec 21, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 20, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 19, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	56,000
Dec 18, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 15, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	18,000
Dec 14, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	20,000
Dec 13, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Dec 12, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Dec 11, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	8,100
Dec 08, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Dec 07, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Dec 06, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Dec 05, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Dec 04, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	9,000
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 CAD85,788.98-2,230.03(-2.53%)

Azarga Metals Corp. (AZR.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
85,788.98
-2,230.03(-2.53%)