Mail

AMZ.V - Azucar Minerals Ltd.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2019	0.3150	0.3150	0.2650	0.2900	0.2900	294,200
Jun 13, 2019	0.2800	0.3050	0.2800	0.3050	0.3050	2,700
Jun 12, 2019	0.2800	0.3000	0.2800	0.2800	0.2800	13,000
Jun 11, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 10, 2019	0.3000	0.3000	0.2850	0.3000	0.3000	3,900
Jun 07, 2019	0.2900	0.2900	0.2750	0.2750	0.2750	13,500
Jun 06, 2019	0.2900	0.2900	0.2750	0.2750	0.2750	7,400
Jun 05, 2019	0.3100	0.3100	0.2900	0.2950	0.2950	8,800
Jun 04, 2019	0.3000	0.3000	0.2850	0.2850	0.2850	17,200
Jun 03, 2019	0.2900	0.3250	0.2850	0.2850	0.2850	22,500
May 31, 2019	0.2600	0.2900	0.2600	0.2900	0.2900	22,000
May 30, 2019	0.2650	0.2650	0.2600	0.2600	0.2600	9,000
May 29, 2019	0.2800	0.2800	0.2800	0.2800	0.2800	28,300
May 28, 2019	0.2900	0.2900	0.2800	0.2850	0.2850	29,600
May 27, 2019	0.2950	0.2950	0.2950	0.2950	0.2950	-
May 24, 2019	0.2900	0.2950	0.2900	0.2950	0.2950	4,000
May 23, 2019	0.3000	0.3000	0.2850	0.2850	0.2850	30,500
May 22, 2019	0.2850	0.2900	0.2850	0.2900	0.2900	4,000
May 21, 2019	0.3200	0.3200	0.3000	0.3000	0.3000	15,500
May 17, 2019	0.3000	0.3100	0.3000	0.3100	0.3100	9,200
May 16, 2019	0.3200	0.3250	0.3100	0.3100	0.3100	41,900
May 15, 2019	0.3250	0.3250	0.3200	0.3200	0.3200	32,500
May 14, 2019	0.3250	0.3300	0.3250	0.3250	0.3250	9,000
May 13, 2019	0.3300	0.3300	0.3250	0.3250	0.3250	23,400
May 10, 2019	0.3300	0.3400	0.3300	0.3400	0.3400	42,000
May 09, 2019	0.3350	0.3350	0.3350	0.3350	0.3350	25,500
May 08, 2019	0.3650	0.3650	0.3400	0.3400	0.3400	47,300
May 07, 2019	0.3400	0.3550	0.3400	0.3500	0.3500	68,100
May 06, 2019	0.3400	0.3500	0.3300	0.3300	0.3300	17,400
May 03, 2019	0.3450	0.3450	0.3400	0.3400	0.3400	69,800
May 02, 2019	0.3300	0.3600	0.3300	0.3350	0.3350	52,300
May 01, 2019	0.3300	0.3350	0.3300	0.3300	0.3300	15,500
Apr 30, 2019	0.3300	0.3600	0.3300	0.3600	0.3600	11,700
Apr 29, 2019	0.3350	0.3350	0.3250	0.3300	0.3300	75,700
Apr 26, 2019	0.3450	0.3450	0.3350	0.3450	0.3450	20,200
Apr 25, 2019	0.3400	0.3750	0.3400	0.3400	0.3400	49,200
Apr 24, 2019	0.3450	0.3450	0.3400	0.3450	0.3450	39,500
Apr 23, 2019	0.3450	0.3450	0.3400	0.3400	0.3400	47,300
Apr 22, 2019	0.3500	0.3500	0.3400	0.3400	0.3400	14,700
Apr 18, 2019	0.3500	0.3500	0.3400	0.3500	0.3500	86,400
Apr 17, 2019	0.3600	0.3700	0.3600	0.3700	0.3700	16,800
Apr 16, 2019	0.3700	0.3800	0.3700	0.3800	0.3800	61,000
Apr 15, 2019	0.3700	0.3750	0.3700	0.3750	0.3750	25,800
Apr 12, 2019	0.3550	0.3700	0.3500	0.3700	0.3700	40,000
Apr 11, 2019	0.3700	0.3700	0.3450	0.3450	0.3450	16,500
Apr 10, 2019	0.3900	0.3900	0.3650	0.3700	0.3700	46,900
Apr 09, 2019	0.3800	0.3800	0.3700	0.3700	0.3700	42,800
Apr 08, 2019	0.3650	0.3750	0.3600	0.3600	0.3600	38,500
Apr 05, 2019	0.3600	0.3700	0.3600	0.3600	0.3600	19,100
Apr 04, 2019	0.3500	0.3500	0.3400	0.3500	0.3500	19,700
Apr 03, 2019	0.3200	0.3500	0.3200	0.3500	0.3500	102,800
Apr 02, 2019	0.3200	0.3200	0.3100	0.3100	0.3100	25,200
Apr 01, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	51,800
Mar 29, 2019	0.3400	0.3400	0.3200	0.3200	0.3200	28,400
Mar 28, 2019	0.3900	0.3900	0.3350	0.3500	0.3500	40,900
Mar 27, 2019	0.4000	0.4000	0.3700	0.3700	0.3700	37,500
Mar 26, 2019	0.3800	0.3800	0.3700	0.3700	0.3700	17,700
Mar 25, 2019	0.3900	0.4000	0.3650	0.3900	0.3900	55,100
Mar 22, 2019	0.3600	0.3900	0.3500	0.3700	0.3700	117,000
Mar 21, 2019	0.3300	0.3600	0.3300	0.3600	0.3600	75,400
Mar 20, 2019	0.3250	0.3650	0.3250	0.3650	0.3650	138,900
Mar 19, 2019	0.2800	0.3100	0.2800	0.3100	0.3100	176,500
Mar 18, 2019	0.2850	0.2850	0.2750	0.2800	0.2800	22,600
Mar 15, 2019	0.2900	0.2900	0.2800	0.2900	0.2900	31,700
Mar 14, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	8,000
Mar 13, 2019	0.2950	0.3000	0.2900	0.3000	0.3000	72,700
Mar 12, 2019	0.3000	0.3050	0.2900	0.2900	0.2900	96,200
Mar 11, 2019	0.3150	0.3150	0.3000	0.3000	0.3000	60,100
Mar 08, 2019	0.3100	0.3100	0.2900	0.3100	0.3100	54,800
Mar 07, 2019	0.3300	0.3300	0.3100	0.3200	0.3200	80,600
Mar 06, 2019	0.3350	0.3400	0.3350	0.3400	0.3400	10,700
Mar 05, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	7,200
Mar 04, 2019	0.3400	0.3650	0.3300	0.3300	0.3300	33,500
Mar 01, 2019	0.3650	0.3650	0.3300	0.3500	0.3500	30,400
Feb 28, 2019	0.3300	0.3650	0.3300	0.3650	0.3650	23,900
Feb 27, 2019	0.3400	0.3400	0.3300	0.3300	0.3300	57,100
Feb 26, 2019	0.3450	0.3500	0.3450	0.3500	0.3500	17,700
Feb 25, 2019	0.3600	0.3800	0.3400	0.3400	0.3400	47,900
Feb 22, 2019	0.3500	0.3700	0.3450	0.3700	0.3700	68,500
Feb 21, 2019	0.3800	0.3800	0.3600	0.3650	0.3650	42,500
Feb 20, 2019	0.3500	0.3850	0.3500	0.3850	0.3850	51,100
Feb 19, 2019	0.3500	0.3550	0.3500	0.3550	0.3550	77,000
Feb 15, 2019	0.3550	0.3550	0.3550	0.3550	0.3550	500
Feb 14, 2019	0.3550	0.3650	0.3550	0.3550	0.3550	26,300
Feb 13, 2019	0.3800	0.3900	0.3800	0.3800	0.3800	35,000
Feb 12, 2019	0.3700	0.3950	0.3700	0.3800	0.3800	76,700
Feb 11, 2019	0.3800	0.3950	0.3700	0.3750	0.3750	69,100
Feb 08, 2019	0.4000	0.4000	0.3700	0.3800	0.3800	31,800
Feb 07, 2019	0.3800	0.4000	0.3800	0.3900	0.3900	58,600
Feb 06, 2019	0.3700	0.3850	0.3550	0.3700	0.3700	15,800
Feb 05, 2019	0.3350	0.3700	0.3350	0.3600	0.3600	31,100
Feb 04, 2019	0.3400	0.3750	0.3400	0.3650	0.3650	49,400
Feb 01, 2019	0.4000	0.4000	0.3550	0.3700	0.3700	29,000
Jan 31, 2019	0.3900	0.4100	0.3700	0.3750	0.3750	137,600
Jan 30, 2019	0.3700	0.3850	0.3700	0.3800	0.3800	33,300
Jan 29, 2019	0.3650	0.3900	0.3650	0.3900	0.3900	104,600
Jan 28, 2019	0.3450	0.3650	0.3200	0.3650	0.3650	100,000
Jan 25, 2019	0.3000	0.3300	0.2900	0.3300	0.3300	115,800
Jan 24, 2019	0.3300	0.3300	0.2950	0.3050	0.3050	94,800
Jan 23, 2019	0.3600	0.3600	0.3250	0.3250	0.3250	35,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...