Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Azincourt Energy Corp. (AAZ.V)

Compare
0.0200
-0.0050
(-20.00%)
At close: April 17 at 3:59:29 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.02500.02500.02000.02000.0200243,700
Apr 16, 20250.02500.02500.02300.02300.0230238,400
Apr 15, 20250.02000.02500.02000.02500.02501,437,800
Apr 14, 20250.02500.02500.02000.02000.020047,100
Apr 11, 20250.02000.02000.02000.02000.0200423,000
Apr 10, 20250.02500.02500.02000.02000.02002,827,000
Apr 9, 20250.02000.02500.02000.02500.0250391,700
Apr 8, 20250.02500.02500.02000.02000.0200272,500
Apr 7, 20250.02500.02500.02000.02000.020068,000
Apr 4, 20250.02500.02500.02000.02500.02502,272,400
Apr 3, 20250.02500.02500.02000.02000.0200883,100
Apr 2, 20250.03000.03000.02000.02000.02009,486,800
Apr 1, 20250.03000.04000.03000.03000.03004,225,800
Mar 31, 20250.03000.03500.02500.02500.02501,522,700
Mar 28, 20250.03000.03000.02500.02500.025032,600
Mar 27, 20250.03500.03500.03000.03000.03003,287,000
Mar 26, 20250.03500.03500.03500.03500.03501,759,200
Mar 25, 20250.04500.04500.03500.04000.04003,034,800
Mar 24, 20250.03000.04000.03000.04000.04004,601,600
Mar 21, 20250.02500.03000.02500.03000.03001,017,700
Mar 20, 20250.03000.03500.03000.03000.03001,819,700
Mar 19, 20250.03500.03500.03000.03500.03502,039,600
Mar 18, 20250.03500.03500.02500.03500.03509,307,800
Mar 17, 20250.02000.02500.01500.02500.02503,928,400
Mar 14, 20250.02000.02000.01500.02000.0200280,000
Mar 13, 20250.01500.02000.01500.02000.0200406,000
Mar 12, 20250.01500.01800.01500.01500.0150454,500
Mar 11, 20250.01500.02000.01500.01500.0150287,500
Mar 10, 20250.01500.01500.01500.01500.015023,000
Mar 7, 20250.01500.01500.01500.01500.0150275,200
Mar 6, 20250.01500.01500.01500.01500.0150131,200
Mar 5, 20250.01500.01500.01500.01500.015012,000
Mar 4, 20250.02000.02000.01500.01500.0150480,300
Mar 3, 20250.01500.01800.01500.01500.01507,000
Feb 28, 20250.01500.02000.01500.01500.0150106,600
Feb 27, 20250.01500.01500.01500.01500.015017,100
Feb 26, 20250.01500.01800.01500.01500.0150198,600
Feb 25, 20250.01500.01500.01500.01500.0150125,900
Feb 24, 20250.01500.02000.01500.02000.020050,100
Feb 21, 20250.01500.02000.01500.02000.0200250,800
Feb 20, 20250.01500.02000.01500.02000.020052,000
Feb 19, 20250.01500.02000.01500.01800.0180135,200
Feb 18, 20250.01500.01800.01500.01500.01501,538,700
Feb 14, 20250.01500.01500.01500.01500.015042,500
Feb 13, 20250.01000.01500.01000.01500.0150117,600
Feb 12, 20250.01500.01500.01000.01500.0150178,300
Feb 11, 20250.01500.01500.01500.01500.0150795,200
Feb 10, 20250.01500.01500.01500.01500.0150133,100
Feb 7, 20250.02000.02000.01000.01500.0150244,000
Feb 6, 20250.02000.02000.01500.01500.0150388,700
Feb 5, 20250.01000.01500.01000.01000.010036,700
Feb 4, 20250.01500.01500.01000.01500.0150173,500
Feb 3, 20250.01500.01500.01500.01500.0150109,800
Jan 31, 20250.01500.01500.01500.01500.015076,400
Jan 30, 20250.01500.01500.01500.01500.0150236,000
Jan 29, 20250.02000.02000.01500.01500.0150280,000
Jan 28, 20250.01500.02000.01500.02000.0200434,700
Jan 27, 20250.01500.02000.01500.01500.01502,041,500
Jan 24, 20250.01000.01500.01000.01500.015075,000
Jan 23, 20250.01500.01500.01000.01000.010026,400
Jan 22, 20250.01500.01500.01000.01000.0100180,900
Jan 21, 20250.01000.01500.01000.01500.0150101,700
Jan 20, 20250.01500.01500.01000.01000.010081,000
Jan 17, 20250.01500.01500.01500.01500.01504,600
Jan 16, 20250.01000.01500.01000.01500.0150310,000
Jan 15, 20250.01500.01500.01000.01000.010058,300
Jan 14, 20250.01500.01500.01000.01500.01501,590,200
Jan 13, 20250.01500.01500.01500.01500.01505,300
Jan 10, 20250.01000.01500.01000.01500.0150516,900
Jan 9, 20250.01000.01500.01000.01500.015067,700
Jan 8, 20250.01500.01500.01500.01500.015082,600
Jan 7, 20250.01000.01500.01000.01500.0150135,000
Jan 6, 20250.01500.01500.01000.01000.01004,200
Jan 3, 20250.01500.01500.01500.01500.015060,800
Jan 2, 20250.01000.01500.01000.01500.0150356,000
Dec 31, 20240.01500.01500.01000.01000.01001,745,500
Dec 30, 20240.01500.01500.01000.01500.015086,000
Dec 27, 20240.01500.01500.01000.01500.0150253,200
Dec 24, 20240.01000.01000.01000.01000.0100110,500
Dec 23, 20240.01000.01500.01000.01500.01505,900
Dec 20, 20240.01000.01500.01000.01500.015014,700
Dec 19, 20240.01500.01500.01500.01500.015054,000
Dec 18, 20240.01000.01000.01000.01000.010087,100
Dec 17, 20240.01000.01000.01000.01000.010036,600
Dec 16, 20240.01500.01500.01500.01500.01506,000
Dec 13, 20240.01500.01500.01500.01500.0150183,600
Dec 12, 20240.01000.01000.01000.01000.01004,000
Dec 11, 20240.01500.01500.01500.01500.0150-
Dec 10, 20240.01500.01500.01500.01500.01505,100
Dec 9, 20240.01500.01500.01500.01500.015045,000
Dec 6, 20240.01500.01500.01500.01500.015012,000
Dec 5, 20240.01500.01500.01000.01500.0150253,000
Dec 4, 20240.01500.01500.01000.01500.0150150,400
Dec 3, 20240.01500.01500.01500.01500.015016,500
Dec 2, 20240.01000.01500.01000.01000.010047,900
Nov 29, 20240.01000.01500.01000.01500.0150177,000
Nov 28, 20240.01500.01500.01500.01500.01501,000
Nov 27, 20240.01500.01500.01500.01500.0150267,500
Nov 26, 20240.01500.01500.01000.01000.0100198,100
Nov 25, 20240.01500.01500.01500.01500.0150848,400
Nov 22, 20240.01500.01500.01000.01500.0150521,300
Nov 21, 20240.01000.01500.01000.01000.010073,800
Nov 20, 20240.01000.01000.01000.01000.010020,100
Nov 19, 20240.01500.01500.01500.01500.0150263,900
Nov 18, 20240.01000.01500.01000.01500.0150693,000
Nov 15, 20240.01500.01500.01000.01500.0150528,500
Nov 14, 20240.01000.01500.01000.01500.0150252,500
Nov 13, 20240.01500.01500.01500.01500.0150100,000
Nov 12, 20240.01500.01500.01500.01500.015013,300
Nov 11, 20240.01500.01500.01500.01500.0150347,100
Nov 8, 20240.01500.01500.01500.01500.01509,900
Nov 7, 20240.01500.01500.01000.01000.01007,000
Nov 6, 20240.01500.01500.01500.01500.01502,084,000
Nov 5, 20240.02000.02000.01500.01500.015051,000
Nov 4, 20240.01500.02000.01500.02000.020059,200
Nov 1, 20240.01500.01500.01500.01500.015018,500
Oct 31, 20240.02000.02000.01500.01500.015055,300
Oct 30, 20240.01500.01500.01500.01500.015019,000
Oct 29, 20240.01500.01500.01500.01500.0150-
Oct 28, 20240.01500.01500.01500.01500.0150-
Oct 25, 20240.01500.01500.01500.01500.01502,600
Oct 24, 20240.01500.02000.01500.01500.0150118,400
Oct 23, 20240.02000.02000.02000.02000.02007,500
Oct 22, 20240.01500.02000.01500.02000.020054,300
Oct 21, 20240.02000.02000.01500.02000.0200172,500
Oct 18, 20240.02000.02000.01500.01500.01501,013,400
Oct 17, 20240.02000.02000.01500.01500.015011,600
Oct 16, 20240.01500.01500.01500.01500.015052,000
Oct 15, 20240.01500.02000.01000.01500.015071,100
Oct 11, 20240.01500.01500.01000.01500.0150354,500
Oct 10, 20240.01500.01500.01500.01500.0150684,400
Oct 9, 20240.01500.01500.01500.01500.01502,000
Oct 8, 20240.01500.01500.01500.01500.0150502,000
Oct 7, 20240.01500.01500.01000.01500.0150330,800
Oct 4, 20240.01500.01500.01000.01500.0150406,500
Oct 3, 20240.01500.01500.01500.01500.015046,000
Oct 2, 20240.01000.01500.01000.01500.01501,117,000
Oct 1, 20240.01500.01500.01300.01500.01501,150,600
Sep 30, 20240.01500.01500.01300.01300.01305,500
Sep 27, 20240.01500.01500.01500.01500.015019,100
Sep 26, 20240.01500.01500.01500.01500.0150918,400
Sep 25, 20240.01000.01500.01000.01500.01505,137,000
Sep 24, 20240.01000.01500.01000.01300.0130311,300
Sep 23, 20240.01000.01000.01000.01000.0100188,600
Sep 20, 20240.01500.01500.01500.01500.0150100,000
Sep 19, 20240.01500.01500.01300.01500.0150139,300
Sep 18, 20240.01500.01500.01000.01500.0150376,000
Sep 17, 20240.01000.01000.01000.01000.01007,700
Sep 16, 20240.01500.01500.01000.01300.013010,300
Sep 13, 20240.01500.01500.01500.01500.0150216,200
Sep 12, 20240.01000.01500.01000.01500.0150188,600
Sep 11, 20240.01000.01000.01000.01000.0100700
Sep 10, 20240.01500.01500.01000.01000.0100168,800
Sep 9, 20240.01500.01500.01500.01500.0150371,000
Sep 6, 20240.01500.01500.01500.01500.0150458,700
Sep 5, 20240.01500.01500.01000.01500.015074,800
Sep 4, 20240.01000.01500.01000.01000.010073,100
Sep 3, 20240.01500.01500.01000.01500.015019,000
Aug 30, 20240.01500.01500.01500.01500.0150449,000
Aug 29, 20240.01500.01500.01000.01500.0150793,800
Aug 28, 20240.01500.01500.01000.01500.0150179,800
Aug 27, 20240.01500.01500.01500.01500.0150395,100
Aug 26, 20240.01500.01500.01500.01500.01502,213,900
Aug 23, 20240.02000.02000.01500.01500.015017,200
Aug 22, 20240.02000.02000.02000.02000.020014,400
Aug 21, 20240.02000.02000.02000.02000.020010,000
Aug 20, 20240.02000.02000.02000.02000.0200-
Aug 19, 20240.01500.02000.01500.02000.0200183,200
Aug 16, 20240.02000.02000.01500.02000.020018,000
Aug 15, 20240.01500.02000.01500.02000.0200185,000
Aug 14, 20240.02000.02500.01500.02000.0200211,100
Aug 13, 20240.02500.02500.02000.02000.020059,300
Aug 12, 20240.02000.02000.02000.02000.0200120,400
Aug 9, 20240.02000.02000.02000.02000.02004,300
Aug 8, 20240.02000.02000.02000.02000.0200223,100
Aug 7, 20240.02000.02000.02000.02000.0200168,700
Aug 6, 20240.01500.02000.01500.01500.0150245,400
Aug 2, 20240.02000.02000.02000.02000.02001,000
Aug 1, 20240.02500.02500.02000.02000.0200465,200
Jul 31, 20240.02500.02500.02000.02000.02001,056,900
Jul 30, 20240.02000.02000.02000.02000.0200123,100
Jul 29, 20240.02000.02500.02000.02000.0200431,800
Jul 26, 20240.02000.02500.02000.02500.0250290,600
Jul 25, 20240.02000.02500.02000.02500.025058,000
Jul 24, 20240.02500.02500.02500.02500.025015,000
Jul 23, 20240.02500.02500.02500.02500.025063,200
Jul 22, 20240.02500.02500.02500.02500.02505,000
Jul 19, 20240.02500.02500.02500.02500.0250-
Jul 18, 20240.02500.02500.02500.02500.025020,000
Jul 17, 20240.02500.02500.02500.02500.0250-
Jul 16, 20240.02000.02500.02000.02500.0250115,000
Jul 15, 20240.02500.02500.02000.02500.0250111,000
Jul 12, 20240.02500.02500.02000.02500.025042,000
Jul 11, 20240.03000.03000.02500.02500.0250110,800
Jul 10, 20240.03000.03000.02500.02500.0250345,400
Jul 9, 20240.02500.02500.02500.02500.0250105,900
Jul 8, 20240.02000.03000.02000.03000.0300207,200
Jul 5, 20240.02500.02500.02500.02500.0250400
Jul 4, 20240.02000.02500.02000.02500.0250103,200
Jul 3, 20240.02500.02500.02500.02500.025085,000
Jul 2, 20240.02500.02500.02000.02000.0200152,000
Jun 28, 20240.02500.02500.02000.02500.025091,400
Jun 27, 20240.02000.02500.02000.02500.025058,600
Jun 26, 20240.02500.02500.02500.02500.025082,500
Jun 25, 20240.02500.02500.02000.02500.0250261,000
Jun 24, 20240.02500.02500.02500.02500.025015,000
Jun 21, 20240.02500.03000.02500.02500.0250794,700
Jun 20, 20240.02500.03000.02500.02500.025053,200
Jun 19, 20240.02500.02500.02500.02500.0250-
Jun 18, 20240.02500.02500.02500.02500.0250-
Jun 17, 20240.03000.03000.02500.02500.0250131,000
Jun 14, 20240.03000.03000.03000.03000.030021,000
Jun 13, 20240.03000.03000.02500.02500.025050,800
Jun 12, 20240.02500.03000.02500.03000.030054,000
Jun 11, 20240.03000.03000.03000.03000.03001,300
Jun 10, 20240.02500.03000.02500.03000.03009,600
Jun 7, 20240.03000.03000.03000.03000.0300112,000
Jun 6, 20240.02500.02500.02500.02500.0250953,700
Jun 5, 20240.02500.03000.02500.03000.030046,400
Jun 4, 20240.02500.02500.02500.02500.025024,100
Jun 3, 20240.03000.03000.02500.02500.0250242,700
May 31, 20240.03000.03000.02500.02500.025028,300
May 30, 20240.03000.03000.03000.03000.0300-
May 29, 20240.03000.03000.03000.03000.030024,000
May 28, 20240.03000.03000.02500.03000.030023,100
May 27, 20240.03000.03000.03000.03000.0300232,200
May 24, 20240.02500.02500.02500.02500.025023,500
May 23, 20240.02500.02500.02500.02500.02504,000
May 22, 20240.03000.03000.03000.03000.03001,000
May 21, 20240.03000.03000.02800.03000.0300243,200
May 17, 20240.02500.02500.02500.02500.025035,400
May 16, 20240.02500.03000.02500.03000.0300237,100
May 15, 20240.03000.03000.02500.03000.0300124,800
May 14, 20240.02500.03000.02500.03000.030031,000
May 13, 20240.02500.03000.02500.03000.0300130,900
May 10, 20240.02500.03000.02500.03000.03004,000
May 9, 20240.02500.02500.02500.02500.0250205,400
May 8, 20240.02500.03000.02000.02500.02501,986,400
May 7, 20240.02500.03000.02500.03000.0300462,300
May 6, 20240.02500.03000.02500.03000.0300298,400
May 3, 20240.02500.03000.02500.03000.030079,600
May 2, 20240.02500.03000.02500.02500.0250119,000
May 1, 20240.02500.03000.02500.03000.0300521,000
Apr 30, 20240.02500.03000.02500.02500.0250116,000
Apr 29, 20240.03000.03000.02500.02500.0250102,000
Apr 26, 20240.02500.02500.02500.02500.0250194,300
Apr 25, 20240.02500.02500.02500.02500.0250375,700
Apr 24, 20240.02500.03000.02500.03000.0300216,600
Apr 23, 20240.02500.02500.02500.02500.0250767,100
Apr 22, 20240.02500.02800.02500.02500.0250270,400
Apr 19, 20240.02500.02500.02500.02500.025040,300
Apr 18, 20240.02500.03000.02500.02500.0250560,000
Apr 17, 20240.03000.03000.02500.03000.030072,800

Related Tickers

FIND.V Baselode Energy Corp.
0.1200
+20.00%
 
STND.V Standard Uranium Ltd.
0.0650
+8.33%
 
PTU.V Purepoint Uranium Group Inc.
0.2150
0.00%
 
FUU.V F3 Uranium Corp.
0.1850
-2.63%
 
GXU.V GoviEx Uranium Inc.
0.0550
+10.00%
 
BSK.V Blue Sky Uranium Corp.
0.0450
-10.00%
 
MGA.TO Mega Uranium Ltd.
0.2650
+1.92%
 
EU.V enCore Energy Corp.
1.8900
+2.72%
 
U-UN.TO Sprott Physical Uranium Trust Fund
19.19
+1.00%
 
LAM.TO Laramide Resources Ltd.
0.6000
-3.23%