Azimut Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.51	0.51	0.51	0.51	0.51	-5.56%	69,800
Mar 28, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	25,000
Mar 27, 2025	0.55	0.55	0.55	0.55	0.55	5.77%	1,000
Mar 26, 2025	0.55	0.55	0.52	0.52	0.52	-8.77%	79,200
Mar 25, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	16,700
Mar 24, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	8,600
Mar 21, 2025	0.56	0.56	0.54	0.55	0.55	-	8,600
Mar 20, 2025	0.56	0.56	0.53	0.55	0.55	-	31,000
Mar 19, 2025	0.54	0.56	0.54	0.55	0.55	-3.51%	16,300
Mar 18, 2025	0.52	0.59	0.52	0.57	0.57	7.55%	81,500
Mar 17, 2025	0.58	0.59	0.53	0.53	0.53	-11.67%	62,503
Mar 14, 2025	0.59	0.60	0.59	0.60	0.60	-	12,800
Mar 13, 2025	0.55	0.60	0.55	0.60	0.60	9.09%	24,125
Mar 12, 2025	0.55	0.55	0.53	0.55	0.55	1.85%	9,100
Mar 11, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	4,000
Mar 10, 2025	0.54	0.55	0.54	0.55	0.55	-	10,000
Mar 7, 2025	0.51	0.55	0.51	0.55	0.55	10.00%	175,000
Mar 6, 2025	0.50	0.51	0.49	0.50	0.50	-1.96%	58,200
Mar 5, 2025	0.51	0.51	0.51	0.51	0.51	-	500
Mar 4, 2025	0.53	0.53	0.50	0.51	0.51	-3.77%	28,325
Mar 3, 2025	0.57	0.57	0.53	0.53	0.53	-1.85%	53,100
Feb 28, 2025	0.57	0.57	0.54	0.54	0.54	-1.82%	15,510
Feb 27, 2025	0.56	0.57	0.53	0.55	0.55	-1.79%	13,805
Feb 26, 2025	0.57	0.59	0.56	0.56	0.56	-5.08%	21,000
Feb 25, 2025	0.60	0.60	0.57	0.59	0.59	5.36%	20,900
Feb 24, 2025	0.56	0.56	0.56	0.56	0.56	-5.08%	1,000
Feb 21, 2025	0.60	0.60	0.59	0.59	0.59	3.51%	59,600
Feb 20, 2025	0.57	0.57	0.57	0.57	0.57	-3.39%	1,501
Feb 19, 2025	0.58	0.59	0.57	0.59	0.59	-	18,810
Feb 18, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	2,700
Feb 14, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	52,300
Feb 13, 2025	0.59	0.59	0.59	0.59	0.59	-	7,000
Feb 12, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	11,100
Feb 11, 2025	0.62	0.62	0.59	0.60	0.60	-6.25%	100,500
Feb 10, 2025	0.63	0.64	0.61	0.64	0.64	4.92%	10,100
Feb 7, 2025	0.64	0.64	0.61	0.61	0.61	-3.17%	20,600
Feb 6, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Feb 5, 2025	0.64	0.65	0.63	0.63	0.63	-	7,700
Feb 4, 2025	0.65	0.67	0.63	0.63	0.63	1.61%	13,000
Feb 3, 2025	0.62	0.62	0.61	0.62	0.62	-1.59%	38,730
Jan 31, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	6,000
Jan 30, 2025	0.63	0.65	0.63	0.64	0.64	1.59%	12,300
Jan 29, 2025	0.64	0.64	0.63	0.63	0.63	-	8,516
Jan 28, 2025	0.62	0.63	0.61	0.63	0.63	3.28%	12,800
Jan 27, 2025	0.63	0.63	0.61	0.61	0.61	-4.69%	29,200
Jan 24, 2025	0.65	0.65	0.64	0.64	0.64	-	19,000
Jan 23, 2025	0.66	0.66	0.63	0.64	0.64	-1.54%	26,145
Jan 22, 2025	0.65	0.66	0.64	0.65	0.65	-1.52%	22,700
Jan 21, 2025	0.69	0.69	0.66	0.66	0.66	-1.49%	42,200
Jan 20, 2025	0.72	0.72	0.65	0.67	0.67	-5.63%	143,540