Azimut Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.85	0.85	0.70	0.78	0.78	-17.02%	1,181,359
Feb 6, 2026	0.88	0.95	0.87	0.94	0.94	8.05%	36,069
Feb 5, 2026	0.92	0.92	0.87	0.87	0.87	-7.45%	61,041
Feb 4, 2026	0.98	0.99	0.91	0.94	0.94	-2.08%	66,381
Feb 3, 2026	0.96	0.98	0.95	0.96	0.96	1.05%	46,915
Feb 2, 2026	0.93	0.95	0.90	0.95	0.95	4.40%	109,448
Jan 30, 2026	0.97	0.97	0.89	0.91	0.91	-7.14%	142,087
Jan 29, 2026	1.10	1.10	0.92	0.98	0.98	-7.55%	246,953
Jan 28, 2026	0.97	1.09	0.97	1.06	1.06	9.28%	216,825
Jan 27, 2026	0.97	0.97	0.87	0.97	0.97	-1.02%	345,254
Jan 26, 2026	1.07	1.07	0.96	0.98	0.98	-7.55%	249,800
Jan 23, 2026	1.08	1.08	1.02	1.06	1.06	3.92%	35,054
Jan 22, 2026	1.03	1.09	0.99	1.02	1.02	0.99%	308,713
Jan 21, 2026	0.93	1.04	0.88	1.01	1.01	9.78%	452,320
Jan 20, 2026	0.88	0.92	0.87	0.92	0.92	3.37%	83,100
Jan 19, 2026	0.92	0.92	0.85	0.89	0.89	3.49%	51,889
Jan 16, 2026	0.90	0.90	0.84	0.86	0.86	-4.44%	171,502
Jan 15, 2026	0.85	0.91	0.83	0.90	0.90	9.76%	176,180
Jan 14, 2026	0.81	0.82	0.77	0.82	0.82	1.23%	76,016
Jan 13, 2026	0.81	0.82	0.78	0.81	0.81	-1.22%	97,122
Jan 12, 2026	0.81	0.87	0.80	0.82	0.82	2.50%	292,062
Jan 9, 2026	0.81	0.81	0.79	0.80	0.80	1.27%	68,750
Jan 8, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	42,500
Jan 7, 2026	0.80	0.83	0.77	0.80	0.80	-	77,000
Jan 6, 2026	0.77	0.80	0.76	0.80	0.80	2.56%	104,502
Jan 5, 2026	0.80	0.80	0.77	0.78	0.78	1.30%	85,347
Jan 2, 2026	0.78	0.78	0.77	0.77	0.77	2.67%	7,072
Dec 31, 2025	0.76	0.76	0.75	0.75	0.75	-2.60%	189,200
Dec 30, 2025	0.78	0.78	0.76	0.77	0.77	-2.53%	78,293
Dec 29, 2025	0.78	0.79	0.78	0.79	0.79	-2.47%	86,600
Dec 24, 2025	0.79	0.82	0.79	0.81	0.81	2.53%	84,419
Dec 23, 2025	0.78	0.79	0.73	0.79	0.79	-	169,896
Dec 22, 2025	0.78	0.84	0.78	0.79	0.79	1.28%	62,347
Dec 19, 2025	0.79	0.79	0.77	0.78	0.78	-	55,000
Dec 18, 2025	0.78	0.82	0.77	0.78	0.78	1.30%	113,600
Dec 17, 2025	0.80	0.80	0.75	0.77	0.77	-2.53%	59,332
Dec 16, 2025	0.83	0.83	0.78	0.79	0.79	2.60%	19,500
Dec 15, 2025	0.86	0.88	0.77	0.77	0.77	-7.23%	86,022
Dec 12, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	63,700
Dec 11, 2025	0.81	0.88	0.78	0.85	0.85	4.94%	77,880
Dec 10, 2025	0.84	0.84	0.81	0.81	0.81	-3.57%	14,001
Dec 9, 2025	0.83	0.84	0.81	0.84	0.84	2.44%	48,115
Dec 8, 2025	0.79	0.82	0.78	0.82	0.82	1.23%	32,488
Dec 5, 2025	0.76	0.82	0.76	0.81	0.81	6.58%	27,613
Dec 4, 2025	0.77	0.77	0.76	0.76	0.76	4.11%	29,000
Dec 3, 2025	0.77	0.77	0.73	0.73	0.73	-2.67%	28,840
Dec 2, 2025	0.75	0.75	0.73	0.75	0.75	-	23,810
Dec 1, 2025	0.77	0.79	0.71	0.75	0.75	4.17%	248,548
Nov 28, 2025	0.74	0.75	0.71	0.72	0.72	1.41%	53,796
Nov 27, 2025	0.74	0.74	0.71	0.71	0.71	-	12,292