Azimut Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.68	0.70	0.68	0.69	0.69	-1.43%	21,600
Mar 26, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	4,360
Mar 25, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	17,667
Mar 24, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	8,069
Mar 23, 2026	0.67	0.70	0.67	0.69	0.69	1.47%	25,904
Mar 20, 2026	0.68	0.69	0.63	0.68	0.68	0.74%	180,479
Mar 19, 2026	0.71	0.71	0.65	0.68	0.68	-4.93%	51,850
Mar 18, 2026	0.74	0.74	0.69	0.71	0.71	-2.74%	61,840
Mar 17, 2026	0.73	0.73	0.71	0.73	0.73	-1.35%	69,296
Mar 16, 2026	0.75	0.75	0.72	0.74	0.74	1.37%	20,569
Mar 13, 2026	0.74	0.75	0.73	0.73	0.73	-5.19%	21,630
Mar 12, 2026	0.76	0.77	0.74	0.77	0.77	2.67%	10,018
Mar 11, 2026	0.80	0.80	0.75	0.75	0.75	-3.85%	21,502
Mar 10, 2026	0.79	0.79	0.76	0.78	0.78	1.30%	15,350
Mar 9, 2026	0.78	0.78	0.74	0.77	0.77	2.67%	31,053
Mar 6, 2026	0.78	0.79	0.75	0.75	0.75	-1.32%	36,527
Mar 5, 2026	0.80	0.80	0.76	0.76	0.76	-2.56%	19,587
Mar 4, 2026	0.78	0.78	0.74	0.78	0.78	1.30%	23,893
Mar 3, 2026	0.82	0.82	0.77	0.77	0.77	-4.94%	39,505
Mar 2, 2026	0.78	0.83	0.78	0.81	0.81	3.85%	244,626
Feb 27, 2026	0.83	0.83	0.78	0.78	0.78	-4.88%	65,000
Feb 26, 2026	0.84	0.84	0.81	0.82	0.82	-	110,106
Feb 25, 2026	0.79	0.84	0.75	0.82	0.82	6.49%	227,900
Feb 24, 2026	0.78	0.79	0.77	0.77	0.77	-3.75%	35,603
Feb 23, 2026	0.73	0.80	0.72	0.80	0.80	11.11%	337,317
Feb 20, 2026	0.71	0.75	0.69	0.72	0.72	2.86%	193,901
Feb 19, 2026	0.73	0.73	0.67	0.70	0.70	-1.41%	235,817
Feb 18, 2026	0.75	0.75	0.70	0.71	0.71	-2.74%	105,135
Feb 17, 2026	0.78	0.78	0.73	0.73	0.73	-5.19%	46,958
Feb 13, 2026	0.77	0.78	0.74	0.77	0.77	2.67%	75,506
Feb 12, 2026	0.79	0.79	0.74	0.75	0.75	-3.85%	103,781
Feb 11, 2026	0.79	0.81	0.78	0.78	0.78	-	32,323
Feb 10, 2026	0.78	0.79	0.75	0.78	0.78	-	146,400
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