Azimut Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.77	0.77	0.71	0.72	-	-	187,048
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
Nov 26, 2025	0.75	0.75	0.71	0.71	0.71	-1.39%	39,706
Nov 25, 2025	0.74	0.75	0.72	0.72	0.72	2.86%	116,763
Nov 24, 2025	0.77	0.77	0.70	0.70	0.70	-2.78%	120,002
Nov 21, 2025	0.72	0.77	0.71	0.72	0.72	1.41%	204,956
Nov 20, 2025	0.75	0.75	0.70	0.71	0.71	-1.39%	148,201
Nov 19, 2025	0.78	0.78	0.71	0.72	0.72	-4.00%	141,543
Nov 18, 2025	0.75	0.82	0.73	0.75	0.75	11.94%	295,200
Nov 17, 2025	0.73	0.73	0.66	0.67	0.67	-2.90%	53,637
Nov 14, 2025	0.72	0.72	0.69	0.69	0.69	-2.82%	37,600
Nov 13, 2025	0.71	0.71	0.69	0.71	0.71	1.43%	74,500
Nov 12, 2025	0.75	0.75	0.70	0.70	0.70	-1.41%	1,900
Nov 11, 2025	0.72	0.72	0.71	0.71	0.71	1.43%	23,414
Nov 10, 2025	0.75	0.75	0.68	0.70	0.70	-	48,528
Nov 7, 2025	0.74	0.74	0.69	0.70	0.70	-	5,890
Nov 6, 2025	0.67	0.71	0.66	0.70	0.70	-1.41%	64,100
Nov 5, 2025	0.72	0.74	0.71	0.71	0.71	1.43%	40,495
Nov 4, 2025	0.76	0.76	0.70	0.70	0.70	-5.41%	115,880
Nov 3, 2025	0.79	0.79	0.73	0.74	0.74	-5.13%	55,810
Oct 31, 2025	0.81	0.81	0.78	0.78	0.78	-	7,500
Oct 30, 2025	0.80	0.80	0.78	0.78	0.78	-	60,750
Oct 29, 2025	0.81	0.81	0.76	0.78	0.78	-2.50%	81,600
Oct 28, 2025	0.80	0.80	0.76	0.80	0.80	2.56%	73,744
Oct 27, 2025	0.80	0.80	0.77	0.78	0.78	-	31,511
Oct 24, 2025	0.81	0.83	0.78	0.78	0.78	-2.50%	54,000
Oct 23, 2025	0.79	0.81	0.78	0.80	0.80	1.27%	23,550
Oct 22, 2025	0.80	0.80	0.77	0.79	0.79	1.28%	15,300
Oct 21, 2025	0.83	0.83	0.75	0.78	0.78	-8.24%	67,939
Oct 20, 2025	0.85	0.85	0.83	0.85	0.85	8.97%	7,550
Oct 17, 2025	0.86	0.86	0.78	0.78	0.78	-3.70%	80,592
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%	100,250
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%	115,172
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