Azimut Exploration Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.540	1.560	1.540	1.550	1.550	4,900
2022-01-07	1.520	1.630	1.520	1.590	1.590	4,500
2022-01-06	1.600	1.600	1.540	1.540	1.540	10,100
2022-01-05	1.680	1.680	1.580	1.580	1.580	9,200
2022-01-04	1.650	1.700	1.640	1.700	1.700	30,600
2021-12-31	1.710	1.720	1.640	1.650	1.650	5,200
2021-12-30	1.690	1.690	1.670	1.670	1.670	1,000
2021-12-29	1.740	1.740	1.600	1.600	1.600	29,700
2021-12-24	1.740	1.750	1.700	1.740	1.740	16,900
2021-12-23	1.740	1.740	1.620	1.620	1.620	14,300
2021-12-22	1.620	1.750	1.550	1.720	1.720	79,900
2021-12-21	1.410	1.650	1.410	1.600	1.600	80,700
2021-12-20	1.460	1.460	1.420	1.420	1.420	10,200
2021-12-17	1.420	1.480	1.400	1.460	1.460	21,200
2021-12-16	1.500	1.500	1.450	1.460	1.460	22,000
2021-12-15	1.500	1.500	1.450	1.450	1.450	8,900
2021-12-14	1.480	1.480	1.440	1.450	1.450	7,000
2021-12-13	1.530	1.530	1.470	1.480	1.480	36,200
2021-12-10	1.470	1.470	1.400	1.400	1.400	26,700
2021-12-09	1.480	1.500	1.420	1.440	1.440	18,400
2021-12-08	1.420	1.460	1.400	1.420	1.420	26,900
2021-12-07	1.500	1.510	1.410	1.450	1.450	21,500
2021-12-06	1.460	1.520	1.460	1.500	1.500	6,900
2021-12-03	1.510	1.510	1.410	1.430	1.430	19,700
2021-12-02	1.510	1.510	1.400	1.460	1.460	4,700
2021-12-01	1.480	1.490	1.450	1.450	1.450	13,600
2021-11-30	1.510	1.510	1.420	1.440	1.440	43,100
2021-11-29	1.460	1.520	1.460	1.500	1.500	7,800
2021-11-26	1.540	1.540	1.490	1.510	1.510	40,600
2021-11-25	1.560	1.560	1.520	1.520	1.520	800
2021-11-24	1.570	1.570	1.500	1.500	1.500	21,200
2021-11-23	1.480	1.550	1.370	1.550	1.550	177,400
2021-11-22	1.650	1.650	1.480	1.500	1.500	26,700
2021-11-19	1.660	1.660	1.580	1.580	1.580	85,300
2021-11-18	1.700	1.700	1.600	1.600	1.600	10,700
2021-11-17	1.650	1.690	1.650	1.650	1.650	11,300
2021-11-16	1.650	1.660	1.620	1.650	1.650	13,200
2021-11-15	1.580	1.670	1.570	1.670	1.670	61,300
2021-11-12	1.740	1.740	1.650	1.650	1.650	38,500
2021-11-11	1.690	1.730	1.690	1.730	1.730	35,100
2021-11-10	1.580	1.670	1.510	1.670	1.670	47,400
2021-11-09	1.590	1.600	1.580	1.580	1.580	91,400
2021-11-08	1.640	1.640	1.560	1.580	1.580	51,100
2021-11-05	1.550	1.690	1.510	1.650	1.650	113,500
2021-11-04	1.640	1.690	1.490	1.550	1.550	236,000
2021-11-03	1.730	1.810	1.730	1.760	1.760	42,100
2021-11-02	1.790	1.790	1.710	1.790	1.790	33,800
2021-11-01	1.820	1.850	1.760	1.760	1.760	42,000
2021-10-29	1.880	1.900	1.790	1.880	1.880	43,200
2021-10-28	1.890	1.900	1.880	1.900	1.900	18,600
2021-10-27	1.810	1.920	1.750	1.870	1.870	50,400
2021-10-26	1.870	1.880	1.790	1.800	1.800	17,200
2021-10-25	1.840	1.860	1.810	1.850	1.850	11,800
2021-10-22	1.900	1.900	1.790	1.860	1.860	43,700
2021-10-21	1.900	1.900	1.800	1.860	1.860	49,400
2021-10-20	1.930	2.000	1.910	1.910	1.910	35,700
2021-10-19	1.940	1.950	1.920	1.950	1.950	8,500
2021-10-18	2.000	2.030	1.900	1.910	1.910	43,700
2021-10-15	1.780	2.080	1.750	2.080	2.080	120,900
2021-10-14	1.740	1.780	1.700	1.750	1.750	67,400

← NewerPage 21 of 21 · 1,260 trading days

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.