Azimut Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.86	0.86	0.78	0.79	0.79	-2.47%	72,092
Oct 16, 2025	0.85	0.89	0.81	0.81	0.81	-5.81%	69,125
Oct 15, 2025	0.85	0.92	0.83	0.86	0.86	3.61%	371,120
Oct 14, 2025	0.84	0.85	0.82	0.83	0.83	6.41%	132,717
Oct 10, 2025	0.83	0.83	0.78	0.78	0.78	-1.27%	100,300
Oct 9, 2025	0.82	0.85	0.75	0.79	0.79	-	64,736
Oct 8, 2025	0.80	0.80	0.79	0.79	0.79	-	20,300
Oct 7, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	3,408
Oct 6, 2025	0.79	0.80	0.78	0.78	0.78	2.63%	93,300
Oct 3, 2025	0.77	0.79	0.76	0.76	0.76	-5.00%	52,607
Oct 2, 2025	0.86	0.86	0.80	0.80	0.80	-5.88%	98,630
Oct 1, 2025	0.86	0.86	0.85	0.85	0.85	1.19%	34,905
Sep 30, 2025	0.80	0.84	0.80	0.84	0.84	-2.33%	66,725
Sep 29, 2025	0.85	0.89	0.85	0.86	0.86	8.86%	135,503
Sep 26, 2025	0.78	0.85	0.78	0.79	0.79	1.28%	115,200
Sep 25, 2025	0.76	0.78	0.74	0.78	0.78	4.00%	56,200
Sep 24, 2025	0.77	0.77	0.75	0.75	0.75	1.35%	17,402
Sep 23, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	15,240
Sep 22, 2025	0.78	0.78	0.75	0.75	0.75	-1.32%	97,502
Sep 19, 2025	0.73	0.77	0.73	0.76	0.76	2.70%	27,204
Sep 18, 2025	0.74	0.74	0.74	0.74	0.74	-	16,500
Sep 17, 2025	0.78	0.78	0.73	0.74	0.74	-5.73%	31,633
Sep 16, 2025	0.77	0.79	0.75	0.79	0.79	3.29%	28,700
Sep 15, 2025	0.78	0.78	0.75	0.76	0.76	-1.30%	9,315
Sep 12, 2025	0.79	0.79	0.77	0.77	0.77	-2.53%	9,500
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