Azimut Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.59	0.61	0.58	0.60	0.60	1.69%	45,500
May 22, 2025	0.59	0.61	0.57	0.59	0.59	-1.67%	121,200
May 21, 2025	0.60	0.60	0.60	0.60	0.60	9.09%	2,500
May 20, 2025	0.59	0.60	0.55	0.55	0.55	-	68,000
May 16, 2025	0.57	0.59	0.55	0.55	0.55	-8.33%	33,012
May 15, 2025	0.60	0.60	0.60	0.60	0.60	-	6,500
May 14, 2025	0.61	0.61	0.60	0.60	0.60	-6.25%	7,520
May 13, 2025	0.64	0.64	0.64	0.64	0.64	6.67%	1,000
May 12, 2025	0.63	0.63	0.60	0.60	0.60	3.45%	6,600
May 9, 2025	0.64	0.64	0.58	0.58	0.58	-9.38%	9,001
May 8, 2025	0.66	0.66	0.64	0.64	0.64	-1.54%	3,600
May 7, 2025	0.62	0.65	0.62	0.65	0.65	3.17%	22,600
May 6, 2025	0.59	0.64	0.55	0.63	0.63	10.53%	76,900
May 5, 2025	0.55	0.57	0.55	0.57	0.57	5.56%	38,100
May 2, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	34,500
May 1, 2025	0.55	0.55	0.55	0.55	0.55	-	600
Apr 30, 2025	0.55	0.55	0.55	0.55	0.55	-	1,300
Apr 29, 2025	0.55	0.55	0.55	0.55	0.55	-	30,400
Apr 28, 2025	0.56	0.56	0.55	0.55	0.55	10.00%	73,010
Apr 25, 2025	0.53	0.53	0.50	0.50	0.50	-1.96%	19,100
Apr 24, 2025	0.55	0.55	0.51	0.51	0.51	2.00%	6,300
Apr 23, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	23,000
Apr 22, 2025	0.56	0.56	0.52	0.52	0.52	-3.70%	48,100
Apr 21, 2025	0.56	0.56	0.54	0.54	0.54	5.88%	13,200
Apr 17, 2025	0.55	0.55	0.50	0.51	0.51	-	44,701
Apr 16, 2025	0.52	0.54	0.50	0.51	0.51	2.00%	43,101
Apr 15, 2025	0.50	0.50	0.49	0.50	0.50	-	33,701
Apr 14, 2025	0.52	0.52	0.49	0.50	0.50	2.04%	13,200
Apr 11, 2025	0.50	0.50	0.45	0.49	0.49	-1.01%	91,938
Apr 10, 2025	0.52	0.52	0.50	0.50	0.50	1.02%	11,925
Apr 9, 2025	0.49	0.49	0.49	0.49	0.49	2.08%	1,400
Apr 8, 2025	0.51	0.51	0.46	0.48	0.48	4.35%	13,601
Apr 7, 2025	0.50	0.50	0.46	0.46	0.46	2.22%	23,130
Apr 4, 2025	0.51	0.51	0.45	0.45	0.45	-16.67%	43,519
Apr 3, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Apr 2, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	21,500
Apr 1, 2025	0.52	0.53	0.50	0.53	0.53	3.92%	32,900
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