Azimut Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.64	0.65	0.61	0.61	0.61	-3.17%	64,000
Jun 26, 2025	0.65	0.65	0.63	0.63	0.63	-	3,600
Jun 25, 2025	0.65	0.65	0.63	0.63	0.63	-1.56%	76,600
Jun 24, 2025	0.60	0.64	0.58	0.64	0.64	7.56%	54,820
Jun 23, 2025	0.63	0.63	0.59	0.60	0.60	-0.83%	25,400
Jun 20, 2025	0.63	0.63	0.59	0.60	0.60	-	3,500
Jun 19, 2025	0.62	0.62	0.59	0.60	0.60	-	18,000
Jun 18, 2025	0.67	0.67	0.59	0.60	0.60	-7.69%	509,600
Jun 17, 2025	0.68	0.68	0.65	0.65	0.65	-	7,500
Jun 16, 2025	0.69	0.70	0.65	0.65	0.65	-7.14%	32,200
Jun 13, 2025	0.64	0.72	0.64	0.70	0.70	12.90%	290,400
Jun 12, 2025	0.63	0.63	0.62	0.62	0.62	-1.59%	20,014
Jun 11, 2025	0.62	0.65	0.62	0.63	0.63	5.00%	56,200
Jun 10, 2025	0.62	0.62	0.60	0.60	0.60	-1.64%	19,200
Jun 9, 2025	0.61	0.61	0.59	0.61	0.61	3.39%	15,500
Jun 6, 2025	0.56	0.59	0.56	0.59	0.59	-	19,800
Jun 5, 2025	0.58	0.59	0.56	0.59	0.59	5.36%	21,800
Jun 4, 2025	0.58	0.60	0.56	0.56	0.56	-6.67%	75,000
Jun 3, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	41,600
Jun 2, 2025	0.60	0.62	0.60	0.61	0.61	5.17%	28,000
May 30, 2025	0.61	0.62	0.58	0.58	0.58	-3.33%	70,300
May 29, 2025	0.61	0.61	0.60	0.60	0.60	1.69%	7,800
May 28, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	10,900
May 27, 2025	0.59	0.60	0.59	0.60	0.60	3.45%	15,400
May 26, 2025	0.60	0.60	0.58	0.58	0.58	-3.33%	22,300
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