Azimut Exploration Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.270	1.270	1.140	1.210	1.210	29,600
2023-03-20	1.180	1.270	1.180	1.270	1.270	51,300
2023-03-17	1.190	1.190	1.150	1.150	1.150	29,300
2023-03-16	1.180	1.200	1.100	1.160	1.160	61,700
2023-03-15	1.140	1.140	1.070	1.140	1.140	27,300
2023-03-14	1.200	1.200	1.100	1.140	1.140	26,100
2023-03-13	1.270	1.270	1.110	1.150	1.150	36,600
2023-03-10	1.300	1.300	1.180	1.180	1.180	50,300
2023-03-09	1.280	1.300	1.280	1.280	1.280	41,400
2023-03-08	1.360	1.360	1.250	1.270	1.270	50,800
2023-03-07	1.400	1.440	1.330	1.360	1.360	51,700
2023-03-06	1.430	1.480	1.390	1.410	1.410	23,900
2023-03-03	1.470	1.470	1.370	1.440	1.440	51,300
2023-03-02	1.450	1.490	1.380	1.450	1.450	73,600
2023-03-01	1.350	1.460	1.320	1.460	1.460	77,600
2023-02-28	1.290	1.390	1.250	1.350	1.350	134,400
2023-02-27	1.100	1.270	1.100	1.220	1.220	26,100
2023-02-24	1.060	1.100	1.060	1.100	1.100	18,500
2023-02-23	1.140	1.140	1.060	1.090	1.090	46,500
2023-02-22	1.200	1.200	1.050	1.050	1.050	46,300
2023-02-21	1.130	1.150	1.060	1.130	1.130	118,900
2023-02-17	1.170	1.180	1.100	1.110	1.110	85,700
2023-02-16	1.190	1.210	1.170	1.170	1.170	38,100
2023-02-15	1.170	1.200	1.170	1.190	1.190	46,300
2023-02-14	1.170	1.230	1.170	1.220	1.220	52,000
2023-02-13	1.290	1.290	1.160	1.170	1.170	132,200
2023-02-10	1.390	1.410	1.210	1.210	1.210	110,900
2023-02-09	1.550	1.550	1.390	1.390	1.390	101,400
2023-02-08	1.650	1.670	1.520	1.580	1.580	93,700
2023-02-07	1.680	1.690	1.620	1.680	1.680	75,800
2023-02-06	1.660	1.750	1.620	1.660	1.660	116,800
2023-02-03	1.600	1.740	1.430	1.600	1.600	705,400
2023-02-02	1.610	1.640	1.570	1.630	1.630	219,600
2023-02-01	1.440	1.590	1.380	1.560	1.560	68,500
2023-01-31	1.370	1.440	1.360	1.400	1.400	216,500
2023-01-30	1.530	1.530	1.340	1.360	1.360	148,700
2023-01-27	1.580	1.650	1.500	1.500	1.500	43,600
2023-01-26	1.710	1.710	1.440	1.660	1.660	306,200
2023-01-25	1.480	1.800	1.450	1.770	1.770	380,400
2023-01-24	1.360	1.480	1.330	1.460	1.460	513,100
2023-01-23	1.180	1.440	1.180	1.350	1.350	639,400
2023-01-20	0.910	1.110	0.910	1.110	1.110	167,500
2023-01-19	0.850	0.910	0.840	0.910	0.910	174,800
2023-01-18	0.860	0.860	0.820	0.840	0.840	18,400
2023-01-17	0.870	0.870	0.850	0.850	0.850	111,600
2023-01-16	0.930	0.930	0.890	0.890	0.890	65,600
2023-01-13	0.850	0.910	0.850	0.900	0.900	185,800
2023-01-12	0.700	0.910	0.700	0.850	0.850	396,500
2023-01-11	0.720	0.720	0.710	0.720	0.720	23,600
2023-01-10	0.720	0.720	0.710	0.720	0.720	36,100
2023-01-09	0.700	0.730	0.700	0.730	0.730	274,600
2023-01-06	0.690	0.710	0.690	0.700	0.700	113,500
2023-01-05	0.700	0.700	0.680	0.690	0.690	51,600
2023-01-04	0.710	0.710	0.700	0.710	0.710	41,500
2023-01-03	0.740	0.740	0.740	0.740	0.740	1,100
2022-12-30	0.750	0.750	0.690	0.700	0.700	18,900
2022-12-29	0.750	0.750	0.680	0.680	0.680	10,000
2022-12-28	0.740	0.740	0.690	0.730	0.730	5,500
2022-12-23	0.730	0.730	0.700	0.700	0.700	12,500
2022-12-22	0.680	0.680	0.670	0.670	0.670	30,000

← NewerPage 16 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.