Azimut Exploration Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.600	0.600	0.580	0.590	0.590	51,300
2022-09-26	0.630	0.630	0.610	0.610	0.610	22,400
2022-09-23	0.670	0.670	0.610	0.630	0.630	6,800
2022-09-22	0.660	0.660	0.660	0.660	0.660	13,200
2022-09-21	0.680	0.690	0.660	0.660	0.660	42,700
2022-09-20	0.720	0.720	0.650	0.680	0.680	49,500
2022-09-19	0.700	0.710	0.660	0.660	0.660	49,500
2022-09-16	0.710	0.710	0.670	0.680	0.680	42,400
2022-09-15	0.730	0.730	0.700	0.700	0.700	10,200
2022-09-14	0.730	0.730	0.700	0.700	0.700	28,600
2022-09-13	0.810	0.810	0.750	0.750	0.750	79,700
2022-09-12	0.840	0.840	0.840	0.840	0.840	2,200
2022-09-09	0.800	0.800	0.790	0.790	0.790	42,800
2022-09-08	0.800	0.800	0.800	0.800	0.800	9,900
2022-09-07	0.790	0.800	0.790	0.800	0.800	19,700
2022-09-06	0.900	0.900	0.780	0.780	0.780	97,800
2022-09-02	0.920	0.920	0.810	0.820	0.820	46,500
2022-09-01	0.880	0.880	0.870	0.870	0.870	1,600
2022-08-31	0.890	0.890	0.890	0.890	0.890	500
2022-08-30	0.910	0.910	0.860	0.860	0.860	3,000
2022-08-29	0.850	0.860	0.850	0.860	0.860	4,500
2022-08-26	0.910	0.910	0.910	0.910	0.910	500
2022-08-25	0.910	0.910	0.850	0.850	0.850	1,700
2022-08-24	0.880	0.880	0.880	0.880	0.880	1,500
2022-08-23	0.890	0.890	0.880	0.880	0.880	6,000
2022-08-22	0.940	0.940	0.940	0.940	0.940	600
2022-08-19	0.900	0.900	0.850	0.860	0.860	12,300
2022-08-18	0.890	0.890	0.880	0.880	0.880	2,000
2022-08-17	0.880	0.880	0.830	0.880	0.880	55,300
2022-08-16	0.900	0.900	0.880	0.880	0.880	4,000
2022-08-15	0.850	0.900	0.810	0.900	0.900	29,900
2022-08-12	0.890	0.890	0.830	0.850	0.850	19,800
2022-08-11	0.880	0.880	0.810	0.810	0.810	13,300
2022-08-10	0.870	0.880	0.870	0.880	0.880	9,300
2022-08-09	0.890	0.890	0.890	0.890	0.890	500
2022-08-08	0.910	0.910	0.860	0.860	0.860	42,800
2022-08-05	0.920	0.920	0.870	0.870	0.870	2,000
2022-08-04	0.900	0.900	0.870	0.870	0.870	9,700
2022-08-03	0.910	0.910	0.900	0.900	0.900	5,500
2022-08-02	0.920	0.920	0.910	0.910	0.910	4,300
2022-07-29	0.930	0.930	0.890	0.900	0.900	7,000
2022-07-28	0.900	0.930	0.900	0.900	0.900	13,000
2022-07-27	0.850	0.850	0.850	0.850	0.850	500
2022-07-26	0.850	0.850	0.810	0.810	0.810	2,000
2022-07-25	0.850	0.850	0.850	0.850	0.850	900
2022-07-22	0.830	0.830	0.780	0.780	0.780	10,100
2022-07-21	0.800	0.810	0.800	0.810	0.810	46,300
2022-07-20	0.830	0.830	0.790	0.790	0.790	22,200
2022-07-19	0.820	0.830	0.820	0.830	0.830	1,600
2022-07-18	0.870	0.870	0.810	0.810	0.810	106,500
2022-07-15	0.820	0.820	0.820	0.820	0.820	2,000
2022-07-14	0.830	0.830	0.800	0.800	0.800	24,900
2022-07-13	0.870	0.870	0.820	0.820	0.820	34,400
2022-07-12	0.870	0.870	0.840	0.840	0.840	69,200
2022-07-11	0.920	0.920	0.860	0.860	0.860	10,700
2022-07-08	0.950	0.950	0.900	0.900	0.900	3,500
2022-07-07	0.930	0.930	0.900	0.900	0.900	9,600
2022-07-06	0.950	0.950	0.890	0.900	0.900	52,400
2022-07-05	1.020	1.020	0.910	0.930	0.930	15,700
2022-07-04	0.980	0.980	0.960	0.960	0.960	11,800

← NewerPage 18 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.