Azincourt Energy Corp. (TSXV:AAZ)
Canada
· Delayed Price · Currency is CAD 0.0300
+0.0050 (20.00%)
Apr 24, 2025, 2:31 PM EDT
Azincourt Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 333,417 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,145,100 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,039,220 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 210,709 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 243,728 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.00% | 238,400 |
| Apr 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,437,833 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 47,100 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 423,010 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 2,827,012 |
| Apr 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 391,700 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 272,500 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 68,000 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 2,272,400 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 883,112 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 9,486,800 |
| Apr 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 4,225,800 |
| Mar 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,522,700 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 32,627 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 3,287,004 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,759,208 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 3,034,801 |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 4,601,600 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,017,740 |
| Mar 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,819,748 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,039,641 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 9,307,800 |
| Mar 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 3,928,400 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 280,000 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 406,000 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 454,500 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 287,500 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,040 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 275,200 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 131,218 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,040 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 480,300 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 106,600 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,120 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 198,635 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 125,928 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,100 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250,846 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 52,025 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | 135,200 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,538,733 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 42,500 |
| Feb 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 117,600 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 178,308 |