FRA:AEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.36	0.36	0.36	0.36	-	6.38%	-
Aug 25, 2026	0.34	0.34	0.34	0.34	0.34	0.48%	-
Aug 24, 2026	0.36	0.37	0.33	0.33	0.33	-5.44%	6,100
Aug 21, 2026	0.36	0.36	0.35	0.35	0.35	-0.51%	-
Aug 20, 2026	0.38	0.39	0.35	0.35	0.35	-7.60%	10,000
Aug 19, 2026	0.39	0.43	0.38	0.38	0.38	-2.59%	11,628
Aug 18, 2026	0.41	0.41	0.39	0.39	0.39	-2.86%	-
Aug 17, 2026	0.41	0.41	0.38	0.41	0.41	-1.02%	5,000
Aug 14, 2026	0.43	0.43	0.41	0.41	0.41	-2.05%	-
Aug 13, 2026	0.41	0.42	0.41	0.42	0.42	2.35%	-
Aug 12, 2026	0.44	0.45	0.41	0.41	0.41	-4.80%	7,000
Aug 11, 2026	0.45	0.46	0.43	0.43	0.43	-8.44%	16,000
Aug 10, 2026	0.50	0.50	0.47	0.47	0.47	-6.72%	20,974
Aug 7, 2026	0.57	0.57	0.48	0.50	0.50	-10.18%	-
Aug 6, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	-
Aug 5, 2026	0.60	0.60	0.57	0.57	0.57	-5.47%	-
Aug 4, 2026	0.57	0.63	0.55	0.60	0.60	5.51%	20,000
Aug 3, 2026	0.54	0.57	0.54	0.57	0.57	7.93%	-
Jul 31, 2026	0.50	0.53	0.49	0.53	0.53	5.48%	-
Jul 30, 2026	0.52	0.53	0.49	0.50	0.50	-3.28%	-
Jul 29, 2026	0.58	0.59	0.52	0.52	0.52	-12.92%	2,000
Jul 28, 2026	0.58	0.60	0.57	0.60	0.60	3.56%	861
Jul 27, 2026	0.58	0.58	0.56	0.58	0.58	-0.95%	-
Jul 24, 2026	0.59	0.60	0.57	0.58	0.58	-3.17%	-
Jul 23, 2026	0.58	0.60	0.58	0.60	0.60	5.63%	-
Jul 22, 2026	0.57	0.59	0.55	0.57	0.57	-0.70%	-
Jul 21, 2026	0.55	0.57	0.53	0.57	0.57	2.79%	-
Jul 20, 2026	0.56	0.56	0.51	0.56	0.56	-0.18%	-
Jul 17, 2026	0.57	0.57	0.54	0.56	0.56	-	-
Jul 16, 2026	0.49	0.56	0.48	0.56	0.56	15.90%	-
Jul 15, 2026	0.47	0.49	0.46	0.48	0.48	3.84%	2,000
Jul 14, 2026	0.50	0.50	0.46	0.46	0.46	-7.64%	-
Jul 13, 2026	0.55	0.55	0.50	0.50	0.50	-5.38%	1,200
Jul 10, 2026	0.53	0.53	0.53	0.53	0.53	-3.55%	-
Jul 9, 2026	0.55	0.55	0.55	0.55	0.55	1.57%	-
Jul 8, 2026	0.58	0.60	0.51	0.54	0.54	-3.99%	1,500
Jul 7, 2026	0.68	0.68	0.56	0.56	0.56	-11.95%	3,074
Jul 6, 2026	0.67	0.67	0.59	0.64	0.64	4.15%	-
Jul 3, 2026	0.62	0.62	0.61	0.61	0.61	-8.15%	-
Jul 2, 2026	0.58	0.67	0.58	0.67	0.67	16.15%	-
Jul 1, 2026	0.56	0.60	0.56	0.58	0.58	1.05%	-
Jun 30, 2026	0.55	0.57	0.55	0.57	0.57	2.61%	-
Jun 29, 2026	0.58	0.58	0.56	0.56	0.56	-3.73%	-
Jun 26, 2026	0.63	0.63	0.58	0.58	0.58	-7.75%	5,000
Jun 25, 2026	0.63	0.63	0.63	0.63	0.63	4.69%	-
Jun 24, 2026	0.60	0.60	0.60	0.60	0.60	-4.86%	-
Jun 23, 2026	0.66	0.66	0.63	0.63	0.63	-5.92%	-
Jun 22, 2026	0.73	0.73	0.67	0.67	0.67	-16.56%	-
Jun 19, 2026	0.68	0.80	0.68	0.80	0.80	8.92%	1,000
Jun 18, 2026	0.75	0.75	0.73	0.73	0.73	-3.04%	-