TSXV - Delayed Quote CAD

Azimut Exploration Inc. (AZM.V)

0.6100

+0.0300

+(5.17%)

At close: June 2 at 3:59:31 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	0.6000	0.6200	0.6000	0.6100	0.6100	28,000
May 30, 2025	0.6100	0.6200	0.5800	0.5800	0.5800	70,300
May 29, 2025	0.6100	0.6100	0.6000	0.6000	0.6000	7,800
May 28, 2025	0.6000	0.6000	0.5900	0.5900	0.5900	10,900
May 27, 2025	0.5900	0.6000	0.5900	0.6000	0.6000	15,400
May 26, 2025	0.6000	0.6000	0.5800	0.5800	0.5800	22,300
May 23, 2025	0.5900	0.6100	0.5800	0.6000	0.6000	45,500
May 22, 2025	0.5900	0.6100	0.5700	0.5900	0.5900	121,200
May 21, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	2,500
May 20, 2025	0.5900	0.6000	0.5500	0.5500	0.5500	68,000
May 16, 2025	0.5700	0.5900	0.5500	0.5500	0.5500	33,000
May 15, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	6,500
May 14, 2025	0.6100	0.6100	0.6000	0.6000	0.6000	7,500
May 13, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
May 12, 2025	0.6300	0.6300	0.6000	0.6000	0.6000	6,600
May 9, 2025	0.6400	0.6400	0.5800	0.5800	0.5800	9,000
May 8, 2025	0.6600	0.6600	0.6400	0.6400	0.6400	3,600
May 7, 2025	0.6200	0.6500	0.6200	0.6500	0.6500	22,600
May 6, 2025	0.5900	0.6400	0.5500	0.6300	0.6300	76,900
May 5, 2025	0.5500	0.5700	0.5500	0.5700	0.5700	38,100
May 2, 2025	0.5500	0.5500	0.5400	0.5400	0.5400	34,500
May 1, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	600
Apr 30, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	1,300
Apr 29, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	30,400
Apr 28, 2025	0.5600	0.5600	0.5500	0.5500	0.5500	73,000
Apr 25, 2025	0.5300	0.5300	0.5000	0.5000	0.5000	19,100
Apr 24, 2025	0.5500	0.5500	0.5100	0.5100	0.5100	6,300
Apr 23, 2025	0.5200	0.5200	0.5000	0.5000	0.5000	23,000
Apr 22, 2025	0.5600	0.5600	0.5200	0.5200	0.5200	48,100
Apr 21, 2025	0.5600	0.5600	0.5400	0.5400	0.5400	13,200
Apr 17, 2025	0.5500	0.5500	0.5000	0.5100	0.5100	44,700
Apr 16, 2025	0.5200	0.5400	0.5000	0.5100	0.5100	43,100
Apr 15, 2025	0.5000	0.5000	0.4900	0.5000	0.5000	33,700
Apr 14, 2025	0.5200	0.5200	0.4900	0.5000	0.5000	13,200
Apr 11, 2025	0.5000	0.5000	0.4500	0.4900	0.4900	91,900
Apr 10, 2025	0.5200	0.5200	0.5000	0.5000	0.5000	11,900
Apr 9, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	1,400
Apr 8, 2025	0.5100	0.5100	0.4600	0.4800	0.4800	13,600
Apr 7, 2025	0.5000	0.5000	0.4600	0.4600	0.4600	23,100
Apr 4, 2025	0.5100	0.5100	0.4500	0.4500	0.4500	43,500
Apr 3, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 2, 2025	0.5300	0.5400	0.5300	0.5400	0.5400	21,500
Apr 1, 2025	0.5200	0.5300	0.5000	0.5300	0.5300	32,900
Mar 31, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	69,800
Mar 28, 2025	0.5500	0.5500	0.5300	0.5400	0.5400	25,000
Mar 27, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Mar 26, 2025	0.5500	0.5500	0.5200	0.5200	0.5200	79,200
Mar 25, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	16,700
Mar 24, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	8,600
Mar 21, 2025	0.5600	0.5600	0.5400	0.5500	0.5500	8,600
Mar 20, 2025	0.5600	0.5600	0.5300	0.5500	0.5500	31,000
Mar 19, 2025	0.5400	0.5600	0.5400	0.5500	0.5500	16,300
Mar 18, 2025	0.5200	0.5900	0.5200	0.5700	0.5700	81,500
Mar 17, 2025	0.5800	0.5900	0.5300	0.5300	0.5300	62,500
Mar 14, 2025	0.5900	0.6000	0.5900	0.6000	0.6000	12,800
Mar 13, 2025	0.5500	0.6000	0.5500	0.6000	0.6000	24,100
Mar 12, 2025	0.5500	0.5500	0.5300	0.5500	0.5500	9,100
Mar 11, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	4,000
Mar 10, 2025	0.5400	0.5500	0.5400	0.5500	0.5500	10,000
Mar 7, 2025	0.5100	0.5500	0.5100	0.5500	0.5500	175,000
Mar 6, 2025	0.5000	0.5100	0.4900	0.5000	0.5000	58,200
Mar 5, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	500
Mar 4, 2025	0.5300	0.5300	0.5000	0.5100	0.5100	28,300
Mar 3, 2025	0.5700	0.5700	0.5300	0.5300	0.5300	53,100
Feb 28, 2025	0.5700	0.5700	0.5400	0.5400	0.5400	15,500
Feb 27, 2025	0.5600	0.5700	0.5300	0.5500	0.5500	13,800
Feb 26, 2025	0.5700	0.5900	0.5600	0.5600	0.5600	21,000
Feb 25, 2025	0.6000	0.6000	0.5700	0.5900	0.5900	20,900
Feb 24, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Feb 21, 2025	0.6000	0.6000	0.5900	0.5900	0.5900	59,600
Feb 20, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	1,500
Feb 19, 2025	0.5800	0.5900	0.5700	0.5900	0.5900	18,800
Feb 18, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	2,700
Feb 14, 2025	0.6000	0.6000	0.5800	0.5800	0.5800	52,300
Feb 13, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	7,000
Feb 12, 2025	0.6000	0.6000	0.5800	0.5900	0.5900	11,100
Feb 11, 2025	0.6200	0.6200	0.5900	0.6000	0.6000	100,500
Feb 10, 2025	0.6300	0.6400	0.6100	0.6400	0.6400	10,100
Feb 7, 2025	0.6400	0.6400	0.6100	0.6100	0.6100	20,600
Feb 6, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 5, 2025	0.6400	0.6500	0.6300	0.6300	0.6300	7,700
Feb 4, 2025	0.6500	0.6700	0.6300	0.6300	0.6300	13,000
Feb 3, 2025	0.6200	0.6200	0.6100	0.6200	0.6200	38,700
Jan 31, 2025	0.6400	0.6400	0.6300	0.6300	0.6300	6,000
Jan 30, 2025	0.6300	0.6500	0.6300	0.6400	0.6400	12,300
Jan 29, 2025	0.6400	0.6400	0.6300	0.6300	0.6300	8,500
Jan 28, 2025	0.6200	0.6300	0.6100	0.6300	0.6300	12,800
Jan 27, 2025	0.6300	0.6300	0.6100	0.6100	0.6100	29,200
Jan 24, 2025	0.6500	0.6500	0.6400	0.6400	0.6400	19,000
Jan 23, 2025	0.6600	0.6600	0.6300	0.6400	0.6400	26,100
Jan 22, 2025	0.6500	0.6600	0.6400	0.6500	0.6500	22,700
Jan 21, 2025	0.6900	0.6900	0.6600	0.6600	0.6600	42,200
Jan 20, 2025	0.7200	0.7200	0.6500	0.6700	0.6700	143,500
Jan 17, 2025	0.6800	0.7100	0.6700	0.7100	0.7100	53,000
Jan 16, 2025	0.6700	0.6900	0.6600	0.6600	0.6600	85,400
Jan 15, 2025	0.6300	0.6500	0.6300	0.6500	0.6500	34,600
Jan 14, 2025	0.6500	0.6500	0.6200	0.6200	0.6200	7,300
Jan 13, 2025	0.6400	0.6400	0.6200	0.6200	0.6200	3,000
Jan 10, 2025	0.6100	0.6100	0.5800	0.6000	0.6000	30,700
Jan 9, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 8, 2025	0.6300	0.6300	0.6100	0.6100	0.6100	7,000
Jan 7, 2025	0.6100	0.6200	0.6100	0.6200	0.6200	15,000
Jan 6, 2025	0.5900	0.6300	0.5900	0.6300	0.6300	3,000
Jan 3, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	3,500
Jan 2, 2025	0.6000	0.6200	0.6000	0.6200	0.6200	4,600
Dec 31, 2024	0.6100	0.6100	0.5800	0.5900	0.5900	11,000
Dec 30, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	10,500
Dec 27, 2024	0.6100	0.6100	0.5700	0.5700	0.5700	56,000
Dec 24, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	6,600
Dec 23, 2024	0.6100	0.6100	0.5800	0.5900	0.5900	23,000
Dec 20, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	15,300
Dec 19, 2024	0.6000	0.6300	0.6000	0.6000	0.6000	16,000
Dec 18, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	3,200
Dec 17, 2024	0.6500	0.6500	0.6000	0.6100	0.6100	16,000
Dec 16, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	3,600
Dec 13, 2024	0.6700	0.6700	0.6400	0.6500	0.6500	5,300
Dec 12, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	50,600
Dec 11, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	25,100
Dec 10, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	2,100
Dec 9, 2024	0.6900	0.7000	0.6900	0.6900	0.6900	18,700
Dec 6, 2024	0.6800	0.7000	0.6700	0.7000	0.7000	13,000
Dec 5, 2024	0.6700	0.7100	0.6700	0.6800	0.6800	73,800
Dec 4, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	3,600
Dec 3, 2024	0.6500	0.6600	0.6300	0.6300	0.6300	32,000
Dec 2, 2024	0.6600	0.6600	0.6400	0.6400	0.6400	44,900
Nov 29, 2024	0.6300	0.6600	0.6200	0.6500	0.6500	63,300
Nov 28, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	4,000
Nov 27, 2024	0.6400	0.6600	0.6200	0.6600	0.6600	54,600
Nov 26, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	31,400
Nov 25, 2024	0.6400	0.6400	0.6000	0.6200	0.6200	23,000
Nov 22, 2024	0.5800	0.6200	0.5800	0.6200	0.6200	19,800
Nov 21, 2024	0.6100	0.6300	0.5800	0.6200	0.6200	29,400
Nov 20, 2024	0.6100	0.6400	0.6100	0.6400	0.6400	2,000
Nov 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 18, 2024	0.6200	0.6500	0.6100	0.6500	0.6500	24,500
Nov 15, 2024	0.6500	0.6500	0.6100	0.6100	0.6100	11,700
Nov 14, 2024	0.6500	0.6500	0.5900	0.6000	0.6000	60,600
Nov 13, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	11,200
Nov 12, 2024	0.6700	0.6700	0.6500	0.6700	0.6700	64,500
Nov 11, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	10,400
Nov 8, 2024	0.6600	0.6600	0.6400	0.6400	0.6400	14,700
Nov 7, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	12,900
Nov 6, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	15,100
Nov 5, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	3,800
Nov 4, 2024	0.7000	0.7400	0.7000	0.7400	0.7400	35,400
Nov 1, 2024	0.6800	0.7800	0.6700	0.7200	0.7200	81,900
Oct 31, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	32,900
Oct 30, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	97,800
Oct 29, 2024	0.6400	0.6700	0.6400	0.6700	0.6700	9,000
Oct 28, 2024	0.6800	0.6800	0.6600	0.6700	0.6700	26,700
Oct 25, 2024	0.6600	0.6600	0.6200	0.6600	0.6600	16,500
Oct 24, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	14,500
Oct 23, 2024	0.6300	0.6800	0.6300	0.6800	0.6800	67,300
Oct 22, 2024	0.6200	0.6400	0.6200	0.6200	0.6200	7,100
Oct 21, 2024	0.6400	0.6400	0.6100	0.6100	0.6100	7,300
Oct 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	8,200
Oct 17, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	37,700
Oct 16, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	37,000
Oct 15, 2024	0.5800	0.5800	0.5700	0.5800	0.5800	14,400
Oct 11, 2024	0.5900	0.5900	0.5700	0.5900	0.5900	12,600
Oct 10, 2024	0.5800	0.5900	0.5400	0.5900	0.5900	37,100
Oct 9, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	900
Oct 8, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	11,000
Oct 7, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	32,500
Oct 4, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	7,800
Oct 3, 2024	0.5400	0.5700	0.5300	0.5700	0.5700	16,500
Oct 2, 2024	0.5600	0.5600	0.5200	0.5400	0.5400	13,600
Oct 1, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	54,800
Sep 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	104,100
Sep 27, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	7,000
Sep 26, 2024	0.5200	0.5800	0.5200	0.5800	0.5800	141,200
Sep 25, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	99,200
Sep 24, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	306,400
Sep 23, 2024	0.5100	0.5300	0.4900	0.4900	0.4900	150,500
Sep 20, 2024	0.4800	0.4900	0.4700	0.4900	0.4900	22,000
Sep 19, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	31,000
Sep 18, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	9,000
Sep 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	8,200
Sep 16, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	10,000
Sep 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sep 12, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	18,500
Sep 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	13,300
Sep 10, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	15,500
Sep 9, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
Sep 6, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Sep 5, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	24,300
Sep 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 3, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	40,000
Aug 30, 2024	0.4900	0.5200	0.4900	0.5100	0.5100	44,500
Aug 29, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	59,100
Aug 28, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	5,500
Aug 26, 2024	0.4900	0.4900	0.4600	0.4700	0.4700	53,900
Aug 23, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	28,500
Aug 22, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	10,000
Aug 21, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	71,400
Aug 20, 2024	0.4700	0.4900	0.4700	0.4800	0.4800	51,800
Aug 19, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	4,500
Aug 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	84,500
Aug 15, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	16,000
Aug 14, 2024	0.4800	0.5000	0.4800	0.4800	0.4800	107,200
Aug 13, 2024	0.4700	0.4900	0.4700	0.4800	0.4800	12,000
Aug 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 9, 2024	0.4800	0.4800	0.4500	0.4800	0.4800	6,100
Aug 8, 2024	0.4800	0.4800	0.4400	0.4500	0.4500	47,400
Aug 7, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	11,000
Aug 6, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	14,300
Aug 2, 2024	0.5000	0.5000	0.4600	0.4600	0.4600	9,900
Aug 1, 2024	0.5200	0.5200	0.4800	0.4800	0.4800	15,600
Jul 31, 2024	0.5100	0.5400	0.5000	0.5000	0.5000	47,600
Jul 30, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	8,500
Jul 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,400
Jul 26, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	23,200
Jul 25, 2024	0.4800	0.4900	0.4600	0.4900	0.4900	40,100
Jul 24, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	16,000
Jul 23, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	27,500
Jul 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,600
Jul 19, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	5,000
Jul 18, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	3,000
Jul 17, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	54,000
Jul 16, 2024	0.5700	0.6000	0.5700	0.5900	0.5900	92,800
Jul 15, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	55,000
Jul 12, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	17,000
Jul 11, 2024	0.4700	0.5500	0.4700	0.5200	0.5200	121,800
Jul 10, 2024	0.4500	0.4700	0.4300	0.4700	0.4700	132,100
Jul 9, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	61,600
Jul 8, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	63,000
Jul 5, 2024	0.4900	0.4900	0.4600	0.4700	0.4700	118,100
Jul 4, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	41,100
Jul 3, 2024	0.5200	0.5200	0.4600	0.4600	0.4600	139,800
Jul 2, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	29,800
Jun 28, 2024	0.5300	0.5300	0.4900	0.4900	0.4900	82,600
Jun 27, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	31,900
Jun 26, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	39,400
Jun 25, 2024	0.5500	0.5500	0.5000	0.5200	0.5200	95,500
Jun 24, 2024	0.5900	0.5900	0.5300	0.5300	0.5300	43,800
Jun 21, 2024	0.5400	0.5900	0.5200	0.5500	0.5500	65,800
Jun 20, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	96,100
Jun 19, 2024	0.5700	0.5900	0.5500	0.5700	0.5700	43,200
Jun 18, 2024	0.5700	0.5700	0.5500	0.5700	0.5700	23,000
Jun 17, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	24,500
Jun 14, 2024	0.5800	0.5800	0.5700	0.5800	0.5800	8,100
Jun 13, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	8,500
Jun 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Jun 11, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	5,600
Jun 10, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	67,700
Jun 7, 2024	0.5800	0.6200	0.5800	0.6200	0.6200	21,600
Jun 6, 2024	0.5700	0.6000	0.5700	0.6000	0.6000	10,500
Jun 5, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	24,500
Jun 4, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	24,000
Jun 3, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	17,100

HAR.V Harfang Exploration Inc.

0.1150

+27.78%

LRA.V Lara Exploration Ltd.

1.8500

0.00%

CY5.AX Cygnus Metals Limited

0.0940

+5.62%

CYG.V Cygnus Metals Limited

0.0850

+6.25%

SRL.V Salazar Resources Limited

0.1400

-6.67%

CXU.AX Cauldron Energy Limited

0.0070

0.00%

RNF.F Meteoric Resources NL

0.0600

-0.83%

SURG.V Surge Copper Corp.

0.1250

+8.70%

KRY.V Koryx Copper Inc.

0.9700

+1.04%

LLG.V Mason Resources Inc.

0.0550

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Azimut Exploration Inc. (AZM.V)

Related Tickers