Azarga Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.015	0.015	0.010	0.010	0.100	12,628
2022-08-18	0.015	0.015	0.015	0.015	0.150	2,000
2022-08-17	0.010	0.015	0.010	0.015	0.150	5,501
2022-08-16	0.015	0.015	0.015	0.015	0.150	3,500
2022-08-15	0.015	0.015	0.015	0.015	0.150	1,000
2022-08-12	0.015	0.015	0.015	0.015	0.150	83,000
2022-08-11	0.015	0.015	0.015	0.015	0.150	1,000
2022-08-10	0.015	0.015	0.015	0.015	0.150	2,000
2022-08-09	0.015	0.015	0.015	0.015	0.150	5,000
2022-08-08	0.015	0.015	0.015	0.015	0.150	25,001
2022-08-05	0.015	0.015	0.010	0.015	0.150	24,000
2022-08-04	0.015	0.015	0.015	0.015	0.150	22,471
2022-07-27	0.015	0.015	0.010	0.010	0.100	14,680
2022-07-26	0.010	0.010	0.010	0.010	0.100	47,852
2022-07-25	0.010	0.010	0.010	0.010	0.100	95,103
2022-07-22	0.015	0.015	0.010	0.010	0.100	76,483
2022-07-21	0.015	0.015	0.015	0.015	0.150	7,000
2022-07-14	0.015	0.015	0.015	0.015	0.150	14,050
2022-07-11	0.020	0.020	0.020	0.020	0.200	1,496
2022-07-05	0.015	0.020	0.015	0.020	0.200	56,130
2022-07-04	0.015	0.015	0.015	0.015	0.150	176,366
2022-06-30	0.015	0.015	0.015	0.015	0.150	32,978
2022-06-29	0.015	0.020	0.015	0.020	0.200	40,000
2022-06-28	0.025	0.025	0.015	0.015	0.150	822,000
2022-06-24	0.030	0.030	0.030	0.030	0.300	113,731
2022-06-17	0.030	0.030	0.030	0.030	0.300	1,596
2022-06-09	0.035	0.035	0.030	0.030	0.300	33,015
2022-06-08	0.040	0.040	0.040	0.040	0.400	2,000
2022-06-06	0.035	0.035	0.035	0.035	0.350	9,500
2022-06-03	0.035	0.035	0.035	0.035	0.350	1,000
2022-06-02	0.040	0.040	0.040	0.040	0.400	5,000
2022-06-01	0.040	0.040	0.040	0.040	0.400	5,000
2022-05-27	0.035	0.035	0.035	0.035	0.350	20,000
2022-05-26	0.035	0.035	0.035	0.035	0.350	100,000
2022-05-25	0.035	0.035	0.035	0.035	0.350	40,000
2022-05-24	0.035	0.035	0.035	0.035	0.350	17,001
2022-05-19	0.040	0.040	0.040	0.040	0.400	10,000
2022-05-17	0.040	0.040	0.040	0.040	0.400	12,500
2022-05-09	0.040	0.040	0.040	0.040	0.400	10,000
2022-05-05	0.040	0.040	0.035	0.035	0.350	6,800
2022-05-04	0.040	0.040	0.040	0.040	0.400	20,001
2022-05-03	0.040	0.040	0.040	0.040	0.400	5,060
2022-04-27	0.040	0.040	0.040	0.040	0.400	8,991
2022-04-25	0.040	0.040	0.040	0.040	0.400	103,284
2022-04-21	0.045	0.045	0.040	0.040	0.400	451,000
2022-04-20	0.045	0.045	0.045	0.045	0.450	60,370
2022-04-19	0.050	0.055	0.045	0.045	0.450	79,000
2022-04-14	0.045	0.045	0.045	0.045	0.450	1,000
2022-04-13	0.045	0.045	0.045	0.045	0.450	10,000
2022-04-12	0.045	0.045	0.045	0.045	0.450	5,000
2022-04-08	0.045	0.045	0.045	0.045	0.450	185,010
2022-04-06	0.045	0.045	0.045	0.045	0.450	2,000
2022-03-31	0.045	0.045	0.045	0.045	0.450	1,000
2022-03-29	0.040	0.045	0.040	0.040	0.400	158,563
2022-03-28	0.050	0.050	0.045	0.045	0.450	27,000
2022-03-25	0.045	0.045	0.040	0.040	0.400	254,200
2022-03-24	0.045	0.045	0.045	0.045	0.450	276,050
2022-03-23	0.040	0.045	0.040	0.045	0.450	174,552
2022-03-21	0.035	0.035	0.035	0.035	0.350	40,030
2022-03-17	0.030	0.030	0.030	0.030	0.300	12,941

← NewerPage 12 of 14 · 790 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.