Azimut Exploration Inc. (TSXV:AZM)
Canada · Delayed Price · Currency is CAD 0.7900
+0.0300 (3.95%)
Sep 11, 2025, 9:30 AM EDT
Azimut Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.95% | 1,500 |
| Sep 10, 2025 | 0.78 | 0.80 | 0.76 | 0.76 | 0.76 | -1.30% | 47,626 |
| Sep 9, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.75% | 25,300 |
| Sep 8, 2025 | 0.73 | 0.80 | 0.73 | 0.80 | 0.80 | 6.67% | 20,731 |
| Sep 5, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | - | 15,500 |
| Sep 4, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -1.32% | 131,710 |
| Sep 3, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | - | 28,700 |
| Sep 2, 2025 | 0.76 | 0.80 | 0.76 | 0.76 | 0.76 | 1.33% | 225,114 |
| Aug 29, 2025 | 0.74 | 0.75 | 0.67 | 0.75 | 0.75 | 7.14% | 106,208 |
| Aug 28, 2025 | 0.68 | 0.71 | 0.67 | 0.70 | 0.70 | 9.37% | 118,222 |
| Aug 27, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | - | 32,413 |
| Aug 26, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 36,000 |
| Aug 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 28,500 |
| Aug 22, 2025 | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | 3.33% | 75,300 |
| Aug 21, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 20,340 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 20,500 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 40,000 |
| Aug 18, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 1.69% | 161,600 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 9,800 |
| Aug 14, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | - | 44,200 |
| Aug 13, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 3.51% | 22,800 |
| Aug 12, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | - | 7,000 |
| Aug 11, 2025 | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | - | 75,600 |
| Aug 8, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 5.56% | 23,900 |
| Aug 7, 2025 | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | -1.82% | 43,200 |
| Aug 6, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -1.79% | 29,910 |
| Aug 5, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | - | 46,222 |
| Aug 1, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -1.75% | 17,000 |
| Jul 31, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -5.00% | 4,100 |
| Jul 30, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 29,400 |
| Jul 29, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -3.28% | 12,500 |
| Jul 28, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -4.69% | 26,200 |
| Jul 25, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 51,500 |
| Jul 24, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 20,700 |
| Jul 23, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | 1.67% | 22,800 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 52,100 |
| Jul 21, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 5.00% | 21,525 |
| Jul 18, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | - | 9,500 |
| Jul 17, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | - | 52,500 |
| Jul 16, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 24,100 |
| Jul 15, 2025 | 0.58 | 0.64 | 0.57 | 0.63 | 0.63 | 6.78% | 153,600 |
| Jul 14, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 19,000 |
| Jul 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 82,000 |
| Jul 10, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | - | 39,700 |
| Jul 9, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | 3.45% | 15,100 |
| Jul 8, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 31,300 |
| Jul 7, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 8,236 |
| Jul 4, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 31,000 |
| Jul 3, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 18,930 |
| Jul 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 6,100 |