Azimut Exploration Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.230	1.230	1.160	1.170	1.170	3,900
2023-06-14	1.160	1.190	1.160	1.170	1.170	3,600
2023-06-13	1.070	1.200	1.070	1.190	1.190	86,000
2023-06-12	1.060	1.100	1.060	1.100	1.100	11,800
2023-06-09	1.040	1.080	1.040	1.060	1.060	24,900
2023-06-08	1.020	1.060	1.020	1.060	1.060	8,800
2023-06-07	1.050	1.050	1.020	1.020	1.020	10,900
2023-06-06	1.040	1.060	1.040	1.040	1.040	12,500
2023-06-05	1.080	1.090	1.080	1.080	1.080	3,200
2023-06-02	1.060	1.080	1.050	1.080	1.080	11,400
2023-06-01	1.100	1.100	1.040	1.060	1.060	25,300
2023-05-31	1.080	1.100	1.040	1.040	1.040	16,800
2023-05-30	1.100	1.110	1.060	1.080	1.080	17,500
2023-05-29	1.100	1.100	1.040	1.100	1.100	8,300
2023-05-26	1.160	1.170	1.150	1.150	1.150	10,800
2023-05-25	1.160	1.170	1.150	1.170	1.170	9,400
2023-05-24	1.130	1.150	1.130	1.130	1.130	5,800
2023-05-23	1.160	1.160	1.150	1.160	1.160	2,300
2023-05-19	1.170	1.170	1.170	1.170	1.170	0
2023-05-18	1.220	1.220	1.150	1.170	1.170	17,800
2023-05-17	1.160	1.220	1.150	1.220	1.220	15,700
2023-05-16	1.200	1.200	1.150	1.160	1.160	11,500
2023-05-15	1.230	1.230	1.200	1.200	1.200	33,000
2023-05-12	1.260	1.260	1.230	1.240	1.240	3,600
2023-05-11	1.240	1.240	1.240	1.240	1.240	200
2023-05-10	1.280	1.280	1.210	1.210	1.210	3,500
2023-05-09	1.290	1.290	1.180	1.210	1.210	22,100
2023-05-08	1.300	1.300	1.300	1.300	1.300	13,500
2023-05-05	1.260	1.310	1.250	1.280	1.280	22,000
2023-05-04	1.330	1.330	1.250	1.260	1.260	6,300
2023-05-03	1.290	1.290	1.200	1.200	1.200	7,700
2023-05-02	1.280	1.280	1.190	1.250	1.250	18,800
2023-05-01	1.220	1.270	1.170	1.230	1.230	17,500
2023-04-28	1.320	1.320	1.280	1.280	1.280	62,000
2023-04-27	1.360	1.400	1.240	1.310	1.310	62,700
2023-04-26	1.420	1.420	1.360	1.360	1.360	9,600
2023-04-25	1.390	1.400	1.380	1.400	1.400	5,700
2023-04-24	1.420	1.420	1.400	1.400	1.400	11,200
2023-04-21	1.400	1.400	1.400	1.400	1.400	13,800
2023-04-20	1.420	1.450	1.410	1.410	1.410	12,800
2023-04-19	1.430	1.430	1.420	1.420	1.420	9,100
2023-04-18	1.420	1.450	1.420	1.420	1.420	12,900
2023-04-17	1.420	1.470	1.400	1.450	1.450	66,100
2023-04-14	1.370	1.400	1.370	1.400	1.400	11,300
2023-04-13	1.400	1.410	1.370	1.400	1.400	18,900
2023-04-12	1.440	1.440	1.400	1.440	1.440	59,000
2023-04-11	1.380	1.410	1.380	1.410	1.410	2,900
2023-04-10	1.360	1.360	1.360	1.360	1.360	0
2023-04-06	1.360	1.400	1.360	1.360	1.360	11,700
2023-04-05	1.410	1.410	1.320	1.330	1.330	24,200
2023-04-04	1.400	1.400	1.350	1.360	1.360	13,100
2023-04-03	1.350	1.440	1.350	1.400	1.400	28,500
2023-03-31	1.340	1.500	1.320	1.370	1.370	542,400
2023-03-30	1.320	1.350	1.270	1.340	1.340	16,700
2023-03-29	1.360	1.360	1.260	1.260	1.260	34,300
2023-03-28	1.190	1.390	1.190	1.360	1.360	104,200
2023-03-27	1.250	1.270	1.240	1.270	1.270	27,100
2023-03-24	1.240	1.250	1.180	1.250	1.250	22,000
2023-03-23	1.250	1.270	1.180	1.270	1.270	7,100
2023-03-22	1.200	1.200	1.140	1.160	1.160	9,100

← NewerPage 15 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.