Canada markets open in 6 hours 47 minutes

Azincourt Energy Corp. (AZURF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0191+0.0011 (+5.83%)
At close: 02:13PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.01800.01910.01800.01910.01916,000
Apr 23, 20240.01830.01900.01800.01800.0180205,603
Apr 22, 20240.01820.01820.01820.01820.01822,741
Apr 19, 20240.01960.02000.01960.02000.0200112,000
Apr 18, 20240.02100.02260.02000.02000.020070,500
Apr 17, 20240.01810.01810.01810.01810.0181-
Apr 16, 20240.02200.02200.01810.01810.0181311,690
Apr 15, 20240.02370.02370.02370.02370.0237-
Apr 12, 20240.02370.02370.02370.02370.02373,000
Apr 11, 20240.02300.02300.02100.02300.0230167,300
Apr 10, 20240.02300.02430.02200.02200.022038,510
Apr 09, 20240.02300.02470.02300.02470.024766,000
Apr 08, 20240.02380.02380.02380.02380.0238-
Apr 05, 20240.02520.02900.02380.02380.0238256,900
Apr 04, 20240.02250.02250.02250.02250.022510,020
Apr 03, 20240.02170.02290.01850.02170.0217395,664
Apr 02, 20240.02390.02390.02380.02380.023878,030
Apr 01, 20240.02120.02570.02000.02480.0248669,860
Mar 28, 20240.02110.02240.02110.02240.02248,460
Mar 27, 20240.02200.02200.02200.02200.0220200,010
Mar 26, 20240.02210.02590.02210.02590.0259122,400
Mar 25, 20240.02900.02900.02170.02260.022616,451
Mar 22, 20240.02200.02200.02200.02200.022013,415
Mar 21, 20240.02100.02430.02100.02420.0242133,106
Mar 20, 20240.02160.02600.02160.02600.026014,902
Mar 19, 20240.02100.02270.02100.02200.022063,700
Mar 18, 20240.02280.02280.02130.02130.0213126,772
Mar 15, 20240.02190.02240.02110.02200.022010,750
Mar 14, 20240.02190.02250.02180.02250.022571,730
Mar 13, 20240.02410.02410.02220.02270.0227434,333
Mar 12, 20240.02400.02470.02290.02310.0231147,048
Mar 11, 20240.02110.02600.02110.02420.024251,908
Mar 08, 20240.02480.02600.02480.02600.026014,000
Mar 07, 20240.02610.02610.02610.02610.026122,365
Mar 06, 20240.02500.02600.02260.02600.0260153,345
Mar 05, 20240.02500.02500.02500.02500.0250150,000
Mar 04, 20240.02090.02480.02090.02420.0242284,390
Mar 01, 20240.02800.02810.02800.02810.02813,597
Feb 29, 20240.03000.03370.02650.02670.026784,000
Feb 28, 20240.02550.02970.02550.02970.029720,371
Feb 27, 20240.02960.02960.02780.02780.027821,010
Feb 26, 20240.02650.02980.02650.02980.029844,289
Feb 23, 20240.02650.02650.02650.02650.026550,010
Feb 22, 20240.03000.03000.02590.02990.0299387,168
Feb 21, 20240.02990.02990.02990.02990.029970,000
Feb 20, 20240.02880.02880.02700.02700.0270123,694
Feb 16, 20240.02760.02800.02600.02790.0279142,667
Feb 15, 20240.02610.02610.02610.02610.0261-
Feb 14, 20240.02610.02610.02610.02610.026129,015
Feb 13, 20240.02610.02970.02610.02610.0261185,394
Feb 12, 20240.02750.02750.02750.02750.0275600
Feb 09, 20240.03000.03090.02800.02800.028021,750
Feb 08, 20240.02960.03000.02930.03000.030012,852
Feb 07, 20240.03320.03370.03160.03190.0319119,535
Feb 06, 20240.03250.03250.03250.03250.0325-
Feb 05, 20240.03360.03360.03140.03250.032576,385
Feb 02, 20240.03340.03540.03340.03490.034920,483
Feb 01, 20240.02900.03750.02870.03340.03341,393,235
Jan 31, 20240.03010.03010.02650.02650.026549,927
Jan 30, 20240.03000.03000.02800.02800.028028,333
Jan 29, 20240.02600.02940.02590.02880.02888,503
Jan 26, 20240.02740.02740.02740.02740.027440,010
Jan 25, 20240.02640.02640.02640.02640.02644,262
Jan 24, 20240.02620.02970.02620.02820.0282124,310
Jan 23, 20240.03300.03300.02640.02650.0265182,040
Jan 22, 20240.02910.02910.02800.02910.0291279,052
Jan 19, 20240.02850.03350.02780.02810.0281127,557
Jan 18, 20240.03120.03120.02930.02930.029323,000
Jan 17, 20240.03000.03000.02940.02990.0299228,867
Jan 16, 20240.02600.03350.02600.03150.0315198,995
Jan 12, 20240.02540.02990.02500.02690.0269728,844
Jan 11, 20240.02500.02550.02500.02500.025031,400
Jan 10, 20240.02550.02600.02500.02500.025060,585
Jan 09, 20240.02240.02600.02240.02500.0250335,985
Jan 08, 20240.02300.02300.02170.02300.0230209,347
Jan 05, 20240.02170.02450.02170.02450.02451,400
Jan 04, 20240.02720.02720.02440.02580.025895,264
Jan 03, 20240.02260.02580.02000.02580.0258349,651
Jan 02, 20240.02450.02450.02450.02450.02451,500
Dec 29, 20230.02300.02660.02260.02480.0248206,233
Dec 28, 20230.02490.02490.02260.02320.0232187,300
Dec 27, 20230.02590.02600.02310.02320.0232321,945
Dec 26, 20230.02610.02640.02500.02500.025050,300
Dec 22, 20230.02460.02550.02180.02500.0250130,856
Dec 21, 20230.02540.02600.02300.02300.0230245,281
Dec 20, 20230.02520.02630.01880.01880.0188211,757
Dec 19, 20230.02470.02630.02240.02440.0244234,160
Dec 18, 20230.02430.02430.02400.02400.02402,700
Dec 15, 20230.02200.02630.02200.02360.0236368,650
Dec 14, 20230.02200.02310.02150.02220.0222129,810
Dec 13, 20230.02000.02200.01880.02000.020021,858
Dec 12, 20230.02170.02240.02170.02240.0224136,000
Dec 11, 20230.02060.02200.02050.02050.0205479,218
Dec 08, 20230.02210.02210.02060.02060.020635,250
Dec 07, 20230.02200.02360.02120.02360.023698,444
Dec 06, 20230.02430.02430.02160.02160.0216105,915
Dec 05, 20230.02360.02360.02160.02210.0221424,800
Dec 04, 20230.02420.02420.02210.02210.022137,500
Dec 01, 20230.02330.02500.02260.02260.0226104,700
Nov 30, 20230.02290.02500.02160.02160.0216207,572
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...