Azimut Exploration Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.010	1.010	0.980	0.980	0.980	33,200
2022-06-29	1.000	1.000	0.990	0.990	0.990	2,300
2022-06-28	1.040	1.040	0.980	1.000	1.000	21,800
2022-06-27	1.120	1.140	0.980	1.020	1.020	41,800
2022-06-24	1.100	1.110	1.010	1.090	1.090	33,700
2022-06-23	1.170	1.200	1.120	1.120	1.120	27,300
2022-06-22	1.180	1.180	1.120	1.120	1.120	8,200
2022-06-21	1.170	1.190	1.110	1.160	1.160	30,800
2022-06-20	1.220	1.220	1.170	1.170	1.170	500
2022-06-17	1.170	1.170	1.100	1.120	1.120	23,600
2022-06-16	1.230	1.230	1.170	1.170	1.170	16,200
2022-06-15	1.230	1.230	1.160	1.160	1.160	600
2022-06-14	1.240	1.240	1.150	1.150	1.150	16,600
2022-06-13	1.240	1.260	1.200	1.200	1.200	13,800
2022-06-10	1.270	1.270	1.150	1.210	1.210	6,300
2022-06-09	1.260	1.260	1.150	1.220	1.220	18,300
2022-06-08	1.280	1.280	1.230	1.230	1.230	8,700
2022-06-07	1.290	1.290	1.240	1.260	1.260	10,200
2022-06-06	1.300	1.300	1.270	1.270	1.270	2,400
2022-06-03	1.320	1.320	1.270	1.290	1.290	1,100
2022-06-02	1.290	1.300	1.290	1.300	1.300	11,400
2022-06-01	1.330	1.330	1.300	1.300	1.300	3,600
2022-05-31	1.330	1.350	1.320	1.320	1.320	19,500
2022-05-30	1.340	1.340	1.300	1.320	1.320	18,200
2022-05-27	1.310	1.320	1.310	1.320	1.320	1,400
2022-05-26	1.330	1.330	1.330	1.330	1.330	400
2022-05-25	1.240	1.300	1.240	1.300	1.300	7,200
2022-05-24	1.300	1.310	1.160	1.170	1.170	43,500
2022-05-20	1.330	1.330	1.310	1.320	1.320	8,700
2022-05-19	1.350	1.360	1.350	1.360	1.360	2,900
2022-05-18	1.490	1.500	1.260	1.350	1.350	42,600
2022-05-17	1.240	1.750	1.240	1.420	1.420	175,500
2022-05-16	1.240	1.240	1.220	1.220	1.220	1,800
2022-05-13	1.250	1.250	1.180	1.200	1.200	15,300
2022-05-12	1.250	1.250	1.190	1.200	1.200	11,500
2022-05-11	1.130	1.220	1.130	1.220	1.220	2,300
2022-05-10	1.190	1.230	1.110	1.120	1.120	47,200
2022-05-09	1.340	1.340	1.250	1.250	1.250	16,700
2022-05-06	1.320	1.320	1.300	1.310	1.310	16,600
2022-05-05	1.340	1.340	1.300	1.300	1.300	3,000
2022-05-04	1.300	1.320	1.300	1.300	1.300	5,900
2022-05-03	1.370	1.370	1.300	1.310	1.310	28,300
2022-05-02	1.340	1.340	1.300	1.300	1.300	13,100
2022-04-29	1.350	1.350	1.300	1.300	1.300	1,300
2022-04-28	1.350	1.350	1.300	1.300	1.300	5,500
2022-04-27	1.350	1.360	1.300	1.300	1.300	62,200
2022-04-26	1.280	1.330	1.260	1.320	1.320	58,800
2022-04-25	1.300	1.310	1.290	1.290	1.290	147,900
2022-04-22	1.350	1.350	1.270	1.300	1.300	39,400
2022-04-21	1.310	1.310	1.300	1.300	1.300	34,900
2022-04-20	1.310	1.310	1.310	1.310	1.310	1,000
2022-04-19	1.370	1.370	1.300	1.300	1.300	21,500
2022-04-18	1.250	1.310	1.250	1.310	1.310	18,200
2022-04-14	1.390	1.390	1.280	1.330	1.330	7,200
2022-04-13	1.370	1.370	1.300	1.360	1.360	3,300
2022-04-12	1.370	1.370	1.360	1.360	1.360	13,500
2022-04-11	1.390	1.390	1.360	1.360	1.360	15,500
2022-04-08	1.490	1.490	1.360	1.370	1.370	23,500
2022-04-07	1.240	1.460	1.230	1.330	1.330	1,101,600
2022-04-06	1.270	1.270	1.180	1.180	1.180	42,500

← NewerPage 19 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.