Azimut Exploration Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.800	0.840	0.740	0.740	0.740	22,800
2023-12-05	0.660	0.790	0.660	0.750	0.750	497,100
2023-12-04	0.720	0.720	0.670	0.670	0.670	46,500
2023-12-01	0.670	0.710	0.650	0.690	0.690	205,100
2023-11-30	0.720	0.720	0.650	0.650	0.650	316,300
2023-11-29	0.760	0.760	0.710	0.720	0.720	181,700
2023-11-28	0.750	0.760	0.750	0.760	0.760	37,300
2023-11-27	0.740	0.740	0.730	0.730	0.730	28,000
2023-11-24	0.740	0.740	0.710	0.720	0.720	4,500
2023-11-23	0.730	0.730	0.730	0.730	0.730	500
2023-11-22	0.760	0.760	0.690	0.730	0.730	24,300
2023-11-21	0.760	0.800	0.760	0.760	0.760	36,800
2023-11-20	0.830	0.830	0.790	0.800	0.800	17,000
2023-11-17	0.820	0.820	0.780	0.780	0.780	104,300
2023-11-16	0.900	0.900	0.820	0.820	0.820	27,500
2023-11-15	0.850	0.850	0.820	0.820	0.820	31,700
2023-11-14	0.860	0.860	0.840	0.840	0.840	22,000
2023-11-13	0.810	0.830	0.810	0.830	0.830	146,500
2023-11-10	0.860	0.860	0.830	0.830	0.830	17,800
2023-11-09	0.860	0.880	0.810	0.810	0.810	18,400
2023-11-08	0.860	0.860	0.790	0.820	0.820	100,400
2023-11-07	0.860	0.860	0.850	0.860	0.860	52,000
2023-11-06	0.900	0.900	0.850	0.850	0.850	51,200
2023-11-03	0.910	0.930	0.910	0.910	0.910	25,900
2023-11-02	0.910	0.910	0.870	0.870	0.870	107,500
2023-11-01	0.900	0.900	0.900	0.900	0.900	12,000
2023-10-31	0.900	0.920	0.900	0.900	0.900	20,300
2023-10-30	0.900	0.920	0.880	0.880	0.880	72,500
2023-10-27	0.950	0.950	0.900	0.900	0.900	126,700
2023-10-26	0.940	0.970	0.940	0.950	0.950	94,600
2023-10-25	0.890	0.940	0.890	0.930	0.930	27,400
2023-10-24	0.980	1.010	0.880	0.880	0.880	112,400
2023-10-23	0.920	1.100	0.920	1.000	1.000	160,400
2023-10-20	0.790	0.800	0.710	0.800	0.800	213,500
2023-10-19	0.800	0.810	0.750	0.750	0.750	63,100
2023-10-18	0.860	0.860	0.790	0.800	0.800	82,600
2023-10-17	0.860	0.880	0.860	0.870	0.870	27,900
2023-10-16	0.860	0.870	0.850	0.860	0.860	92,200
2023-10-13	0.870	0.880	0.830	0.850	0.850	26,500
2023-10-12	0.960	0.960	0.880	0.880	0.880	36,600
2023-10-11	0.930	0.930	0.930	0.930	0.930	1,500
2023-10-10	0.960	0.960	0.930	0.930	0.930	19,500
2023-10-06	1.000	1.000	0.910	0.940	0.940	81,000
2023-10-05	1.030	1.030	0.940	0.940	0.940	50,900
2023-10-04	1.070	1.070	1.010	1.010	1.010	15,700
2023-10-03	1.020	1.040	1.020	1.020	1.020	7,500
2023-10-02	1.060	1.070	1.020	1.050	1.050	15,900
2023-09-29	1.050	1.050	1.000	1.000	1.000	5,800
2023-09-28	1.000	1.000	0.980	0.990	0.990	11,100
2023-09-27	1.040	1.040	0.980	0.980	0.980	232,400
2023-09-26	1.070	1.070	1.040	1.040	1.040	9,600
2023-09-25	1.050	1.070	1.040	1.070	1.070	5,100
2023-09-22	1.050	1.060	1.040	1.050	1.050	62,700
2023-09-21	1.060	1.060	1.040	1.050	1.050	6,200
2023-09-20	1.050	1.050	1.040	1.040	1.040	2,900
2023-09-19	1.120	1.120	1.070	1.070	1.070	6,800
2023-09-18	1.060	1.120	1.050	1.120	1.120	76,400
2023-09-15	1.040	1.060	1.040	1.050	1.050	13,500
2023-09-14	1.060	1.060	1.050	1.060	1.060	45,000
2023-09-13	1.070	1.070	1.050	1.050	1.050	20,100

← NewerPage 13 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.