Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Azincourt Energy Corp. (AAZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.07000.0000 (0.00%)
At close: 03:48PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.07000.07000.06500.07000.07001,138,200
Jan 26, 20230.07000.07500.06500.07000.0700314,100
Jan 25, 20230.07500.07500.07000.07000.0700158,200
Jan 24, 20230.07000.07500.07000.07500.0750289,900
Jan 23, 20230.06500.07500.06500.07000.0700912,500
Jan 20, 20230.06000.06500.05500.06500.0650584,900
Jan 19, 20230.05500.05500.05500.05500.0550700
Jan 18, 20230.05500.06000.05500.05500.055083,100
Jan 17, 20230.06000.06000.05500.05500.0550156,600
Jan 16, 20230.05500.06000.05500.06000.0600182,300
Jan 13, 20230.06000.06000.05500.05500.055084,900
Jan 12, 20230.05500.06000.05500.06000.0600246,400
Jan 11, 20230.05500.06000.05500.06000.060023,400
Jan 10, 20230.05500.05500.05000.05500.0550404,800
Jan 09, 20230.05500.06000.05500.05500.0550996,200
Jan 06, 20230.05000.05500.04500.05500.0550677,500
Jan 05, 20230.05000.05000.05000.05000.0500580,600
Jan 04, 20230.05500.05500.05000.05000.05001,072,700
Jan 03, 20230.05500.05500.05000.05000.0500434,300
Dec 30, 20220.05000.05500.05000.05500.0550446,800
Dec 29, 20220.05000.05000.04500.05000.0500336,300
Dec 28, 20220.05000.05000.04500.04500.0450161,000
Dec 23, 20220.04500.05000.04500.04500.0450819,500
Dec 22, 20220.05000.05000.05000.05000.0500236,600
Dec 21, 20220.05500.05500.05000.05000.0500402,200
Dec 20, 20220.05000.05500.04500.05000.05001,187,600
Dec 19, 20220.05500.05500.05000.05500.055093,300
Dec 16, 20220.05000.05000.05000.05000.050059,300
Dec 15, 20220.05500.05500.05500.05500.0550184,600
Dec 14, 20220.05500.05500.05500.05500.0550159,700
Dec 13, 20220.05500.05500.05500.05500.0550134,000
Dec 12, 20220.05000.05000.05000.05000.0500440,500
Dec 09, 20220.05000.05500.04500.05000.0500317,200
Dec 08, 20220.05000.05000.05000.05000.0500317,100
Dec 07, 20220.05500.05500.04500.04500.0450803,600
Dec 06, 20220.05000.05500.05000.05000.050070,500
Dec 05, 20220.05000.05500.05000.05000.0500250,100
Dec 02, 20220.05000.05500.05000.05500.05501,133,900
Dec 01, 20220.05500.05500.05000.05000.0500104,400
Nov 30, 20220.05000.05500.04500.05500.0550484,600
Nov 29, 20220.05000.05000.05000.05000.0500102,300
Nov 28, 20220.05000.05000.05000.05000.0500147,800
Nov 25, 20220.05000.05000.04500.05000.0500254,400
Nov 24, 20220.05000.05000.05000.05000.05002,200
Nov 23, 20220.05000.05000.05000.05000.0500484,300
Nov 22, 20220.05000.05000.04500.05000.0500722,300
Nov 21, 20220.05000.05000.04500.05000.05001,249,000
Nov 18, 20220.05500.05500.05000.05000.050061,300
Nov 17, 20220.05000.05500.05000.05000.050045,400
Nov 16, 20220.05500.05500.05000.05500.0550140,100
Nov 15, 20220.05500.05500.05500.05500.055034,900
Nov 14, 20220.06000.06000.05500.05500.0550287,200
Nov 11, 20220.05500.05500.05500.05500.0550673,600
Nov 10, 20220.05500.05500.05000.05000.0500419,000
Nov 09, 20220.05500.05500.05000.05000.0500155,100
Nov 08, 20220.05000.05500.05000.05500.0550142,800
Nov 07, 20220.05500.05500.05000.05000.0500631,000
Nov 04, 20220.05000.05300.05000.05000.0500154,400
Nov 03, 20220.05000.05300.05000.05300.0530229,700
Nov 02, 20220.05500.05500.05000.05000.050060,100
Nov 01, 20220.05000.05500.05000.05500.0550385,600
Oct 31, 20220.05500.05500.05000.05500.0550313,500
Oct 28, 20220.05500.06000.05500.05500.0550310,000
Oct 27, 20220.05500.06000.05000.05500.0550550,500
Oct 26, 20220.05500.05500.05500.05500.0550292,600
Oct 25, 20220.06000.06000.05500.05500.0550109,900
Oct 24, 20220.06500.06500.05500.06000.0600537,600
Oct 21, 20220.05500.06500.05500.06500.06501,736,600
Oct 20, 20220.05000.05000.05000.05000.050059,000
Oct 19, 20220.05000.05000.05000.05000.0500241,700
Oct 18, 20220.05500.05500.05000.05000.0500967,800
Oct 17, 20220.05000.05000.05000.05000.0500326,900
Oct 14, 20220.05500.05500.05000.05000.0500106,400
Oct 13, 20220.05000.05500.04500.05000.05001,197,800
Oct 12, 20220.05000.05000.04500.05000.0500161,500
Oct 11, 20220.05000.05000.04500.04500.045099,400
Oct 07, 20220.05000.05000.05000.05000.0500469,600
Oct 06, 20220.05500.05500.05500.05500.055040,700
Oct 05, 20220.05000.05500.05000.05500.0550317,900
Oct 04, 20220.05000.05500.05000.05000.050073,600
Oct 03, 20220.05500.05500.05000.05000.0500794,400
Sep 30, 20220.05500.05500.05000.05000.0500108,200
Sep 29, 20220.05500.05500.05000.05500.0550124,700
Sep 28, 20220.05000.05500.05000.05500.0550202,600
Sep 27, 20220.05500.05500.05000.05000.05001,531,700
Sep 26, 20220.05500.06000.05500.05500.0550544,600
Sep 23, 20220.06500.06500.05500.05800.0580976,200
Sep 22, 20220.06500.06500.06000.06000.0600191,000
Sep 21, 20220.06500.06500.06000.06500.0650110,800
Sep 20, 20220.06500.06500.06000.06000.0600137,100
Sep 19, 20220.06500.06500.06500.06500.0650393,600
Sep 16, 20220.07000.07500.06500.06500.0650984,900
Sep 15, 20220.07500.07500.07000.07000.0700203,400
Sep 14, 20220.07500.07500.07000.07300.0730103,500
Sep 13, 20220.07500.07500.07000.07000.0700416,700
Sep 12, 20220.08500.08500.08000.08000.0800668,600
Sep 09, 20220.08500.08500.08000.08000.0800684,200
Sep 08, 20220.08000.08500.08000.08500.0850379,700
Sep 07, 20220.08500.08500.07500.08000.0800379,400
Sep 06, 20220.08000.08500.08000.08500.0850102,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement