AMZ.V - Azucar Minerals Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.31500.31500.26500.29000.2900294,200
Jun 13, 20190.28000.30500.28000.30500.30502,700
Jun 12, 20190.28000.30000.28000.28000.280013,000
Jun 11, 20190.30000.30000.30000.30000.3000-
Jun 10, 20190.30000.30000.28500.30000.30003,900
Jun 07, 20190.29000.29000.27500.27500.275013,500
Jun 06, 20190.29000.29000.27500.27500.27507,400
Jun 05, 20190.31000.31000.29000.29500.29508,800
Jun 04, 20190.30000.30000.28500.28500.285017,200
Jun 03, 20190.29000.32500.28500.28500.285022,500
May 31, 20190.26000.29000.26000.29000.290022,000
May 30, 20190.26500.26500.26000.26000.26009,000
May 29, 20190.28000.28000.28000.28000.280028,300
May 28, 20190.29000.29000.28000.28500.285029,600
May 27, 20190.29500.29500.29500.29500.2950-
May 24, 20190.29000.29500.29000.29500.29504,000
May 23, 20190.30000.30000.28500.28500.285030,500
May 22, 20190.28500.29000.28500.29000.29004,000
May 21, 20190.32000.32000.30000.30000.300015,500
May 17, 20190.30000.31000.30000.31000.31009,200
May 16, 20190.32000.32500.31000.31000.310041,900
May 15, 20190.32500.32500.32000.32000.320032,500
May 14, 20190.32500.33000.32500.32500.32509,000
May 13, 20190.33000.33000.32500.32500.325023,400
May 10, 20190.33000.34000.33000.34000.340042,000
May 09, 20190.33500.33500.33500.33500.335025,500
May 08, 20190.36500.36500.34000.34000.340047,300
May 07, 20190.34000.35500.34000.35000.350068,100
May 06, 20190.34000.35000.33000.33000.330017,400
May 03, 20190.34500.34500.34000.34000.340069,800
May 02, 20190.33000.36000.33000.33500.335052,300
May 01, 20190.33000.33500.33000.33000.330015,500
Apr 30, 20190.33000.36000.33000.36000.360011,700
Apr 29, 20190.33500.33500.32500.33000.330075,700
Apr 26, 20190.34500.34500.33500.34500.345020,200
Apr 25, 20190.34000.37500.34000.34000.340049,200
Apr 24, 20190.34500.34500.34000.34500.345039,500
Apr 23, 20190.34500.34500.34000.34000.340047,300
Apr 22, 20190.35000.35000.34000.34000.340014,700
Apr 18, 20190.35000.35000.34000.35000.350086,400
Apr 17, 20190.36000.37000.36000.37000.370016,800
Apr 16, 20190.37000.38000.37000.38000.380061,000
Apr 15, 20190.37000.37500.37000.37500.375025,800
Apr 12, 20190.35500.37000.35000.37000.370040,000
Apr 11, 20190.37000.37000.34500.34500.345016,500
Apr 10, 20190.39000.39000.36500.37000.370046,900
Apr 09, 20190.38000.38000.37000.37000.370042,800
Apr 08, 20190.36500.37500.36000.36000.360038,500
Apr 05, 20190.36000.37000.36000.36000.360019,100
Apr 04, 20190.35000.35000.34000.35000.350019,700
Apr 03, 20190.32000.35000.32000.35000.3500102,800
Apr 02, 20190.32000.32000.31000.31000.310025,200
Apr 01, 20190.33000.33000.33000.33000.330051,800
Mar 29, 20190.34000.34000.32000.32000.320028,400
Mar 28, 20190.39000.39000.33500.35000.350040,900
Mar 27, 20190.40000.40000.37000.37000.370037,500
Mar 26, 20190.38000.38000.37000.37000.370017,700
Mar 25, 20190.39000.40000.36500.39000.390055,100
Mar 22, 20190.36000.39000.35000.37000.3700117,000
Mar 21, 20190.33000.36000.33000.36000.360075,400
Mar 20, 20190.32500.36500.32500.36500.3650138,900
Mar 19, 20190.28000.31000.28000.31000.3100176,500
Mar 18, 20190.28500.28500.27500.28000.280022,600
Mar 15, 20190.29000.29000.28000.29000.290031,700
Mar 14, 20190.30000.30000.30000.30000.30008,000
Mar 13, 20190.29500.30000.29000.30000.300072,700
Mar 12, 20190.30000.30500.29000.29000.290096,200
Mar 11, 20190.31500.31500.30000.30000.300060,100
Mar 08, 20190.31000.31000.29000.31000.310054,800
Mar 07, 20190.33000.33000.31000.32000.320080,600
Mar 06, 20190.33500.34000.33500.34000.340010,700
Mar 05, 20190.33000.33000.33000.33000.33007,200
Mar 04, 20190.34000.36500.33000.33000.330033,500
Mar 01, 20190.36500.36500.33000.35000.350030,400
Feb 28, 20190.33000.36500.33000.36500.365023,900
Feb 27, 20190.34000.34000.33000.33000.330057,100
Feb 26, 20190.34500.35000.34500.35000.350017,700
Feb 25, 20190.36000.38000.34000.34000.340047,900
Feb 22, 20190.35000.37000.34500.37000.370068,500
Feb 21, 20190.38000.38000.36000.36500.365042,500
Feb 20, 20190.35000.38500.35000.38500.385051,100
Feb 19, 20190.35000.35500.35000.35500.355077,000
Feb 15, 20190.35500.35500.35500.35500.3550500
Feb 14, 20190.35500.36500.35500.35500.355026,300
Feb 13, 20190.38000.39000.38000.38000.380035,000
Feb 12, 20190.37000.39500.37000.38000.380076,700
Feb 11, 20190.38000.39500.37000.37500.375069,100
Feb 08, 20190.40000.40000.37000.38000.380031,800
Feb 07, 20190.38000.40000.38000.39000.390058,600
Feb 06, 20190.37000.38500.35500.37000.370015,800
Feb 05, 20190.33500.37000.33500.36000.360031,100
Feb 04, 20190.34000.37500.34000.36500.365049,400
Feb 01, 20190.40000.40000.35500.37000.370029,000
Jan 31, 20190.39000.41000.37000.37500.3750137,600
Jan 30, 20190.37000.38500.37000.38000.380033,300
Jan 29, 20190.36500.39000.36500.39000.3900104,600
Jan 28, 20190.34500.36500.32000.36500.3650100,000
Jan 25, 20190.30000.33000.29000.33000.3300115,800
Jan 24, 20190.33000.33000.29500.30500.305094,800
Jan 23, 20190.36000.36000.32500.32500.325035,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...