Azimut Exploration Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.250	1.250	1.230	1.230	1.230	5,200
2022-04-04	1.260	1.260	1.200	1.200	1.200	9,400
2022-04-01	1.270	1.270	1.230	1.230	1.230	3,500
2022-03-31	1.260	1.260	1.230	1.230	1.230	31,100
2022-03-30	1.230	1.250	1.210	1.220	1.220	10,000
2022-03-29	1.240	1.270	1.220	1.250	1.250	22,700
2022-03-28	1.280	1.280	1.230	1.230	1.230	2,400
2022-03-25	1.270	1.270	1.220	1.270	1.270	3,800
2022-03-24	1.290	1.290	1.230	1.270	1.270	6,800
2022-03-23	1.270	1.280	1.220	1.220	1.220	3,700
2022-03-22	1.260	1.260	1.230	1.230	1.230	7,800
2022-03-21	1.250	1.250	1.220	1.250	1.250	18,200
2022-03-18	1.270	1.270	1.200	1.230	1.230	32,500
2022-03-17	1.300	1.300	1.250	1.250	1.250	12,300
2022-03-16	1.290	1.290	1.230	1.270	1.270	2,800
2022-03-15	1.300	1.320	1.290	1.300	1.300	9,300
2022-03-14	1.400	1.400	1.230	1.260	1.260	82,500
2022-03-11	1.400	1.410	1.390	1.410	1.410	12,700
2022-03-10	1.490	1.490	1.340	1.380	1.380	164,800
2022-03-09	1.440	1.470	1.390	1.390	1.390	23,400
2022-03-08	1.420	1.460	1.420	1.440	1.440	23,800
2022-03-07	1.430	1.430	1.380	1.410	1.410	36,500
2022-03-04	1.420	1.430	1.420	1.420	1.420	15,900
2022-03-03	1.470	1.470	1.420	1.420	1.420	15,900
2022-03-02	1.470	1.470	1.420	1.420	1.420	11,400
2022-03-01	1.430	1.430	1.360	1.420	1.420	57,800
2022-02-28	1.400	1.430	1.350	1.430	1.430	14,700
2022-02-25	1.390	1.400	1.380	1.390	1.390	23,800
2022-02-24	1.380	1.400	1.380	1.400	1.400	18,200
2022-02-23	1.400	1.410	1.380	1.380	1.380	12,900
2022-02-22	1.410	1.430	1.400	1.430	1.430	16,300
2022-02-18	1.450	1.450	1.400	1.400	1.400	7,000
2022-02-17	1.430	1.450	1.420	1.450	1.450	6,600
2022-02-16	1.450	1.450	1.400	1.400	1.400	30,500
2022-02-15	1.400	1.500	1.400	1.470	1.470	30,800
2022-02-14	1.460	1.460	1.430	1.440	1.440	16,200
2022-02-11	1.410	1.440	1.380	1.430	1.430	68,000
2022-02-10	1.450	1.460	1.430	1.440	1.440	14,000
2022-02-09	1.460	1.460	1.440	1.460	1.460	5,300
2022-02-08	1.450	1.460	1.450	1.450	1.450	24,200
2022-02-07	1.490	1.490	1.450	1.450	1.450	24,900
2022-02-04	1.510	1.510	1.480	1.490	1.490	31,600
2022-02-03	1.530	1.540	1.500	1.520	1.520	17,100
2022-02-02	1.550	1.590	1.520	1.550	1.550	40,000
2022-02-01	1.490	1.490	1.460	1.460	1.460	1,600
2022-01-31	1.430	1.460	1.430	1.450	1.450	2,600
2022-01-28	1.450	1.500	1.450	1.480	1.480	19,400
2022-01-27	1.450	1.460	1.400	1.440	1.440	41,700
2022-01-26	1.470	1.500	1.440	1.450	1.450	13,400
2022-01-25	1.450	1.490	1.420	1.470	1.470	17,800
2022-01-24	1.450	1.450	1.400	1.430	1.430	47,300
2022-01-21	1.520	1.520	1.420	1.420	1.420	17,900
2022-01-20	1.530	1.560	1.500	1.560	1.560	15,200
2022-01-19	1.490	1.550	1.480	1.530	1.530	21,100
2022-01-18	1.480	1.490	1.430	1.470	1.470	39,200
2022-01-17	1.530	1.560	1.530	1.550	1.550	18,000
2022-01-14	1.530	1.530	1.440	1.510	1.510	70,700
2022-01-13	1.530	1.550	1.530	1.550	1.550	2,300
2022-01-12	1.550	1.560	1.530	1.560	1.560	3,900
2022-01-11	1.540	1.550	1.530	1.540	1.540	16,400

← NewerPage 20 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.