Azarga Metals Corp Historical Data - AZR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Azarga Metals Corp (AZR)
Azarga Metals Corp (AZR) Historical

Azarga Metals Corp (AZR)

0.035

0.00

(0.00%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	16.6666666667	0.03	0.035	0.03	10006	0.035	CS
4	0.015	75	0.02	0.035	0.02	118411	0.02059546	CS
12	-0.015	-30	0.05	0.05	0.02	62958	0.02260703	CS
26	-0.05	-58.8235294118	0.085	0.1	0.02	42142	0.0289392	CS
52	0.02	133.333333333	0.015	0.1	0.01	26326	0.02588628	CS
156	-0.085	-70.8333333333	0.12	0.17	0.01	45558	0.03857449	CS
260	-0.05	-58.8235294118	0.085	0.195	0.01	45411	0.05442832	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.035	0	0.00	0.035	0.035	0.035	0
1714081200	0.035	0	0.00	0.035	0.035	0.035	12
1713994800	0.035	0	0.00	0.035	0.035	0.035	1000
1713908400	0.035	0.01	40.00	0.03	0.035	0.03	29006
1713822000	0.025	0	0.00	0.025	0.025	0.025	0
1713562800	0.025	0	0.00	0.025	0.025	0.025	0
1713476400	0.025	0	0.00	0.025	0.025	0.025	0
1713390000	0.025	0	0.00	0.025	0.025	0.025	0
1713303600	0.025	0	0.00	0.025	0.025	0.025	0
1713217200	0.025	0	0.00	0.025	0.025	0.025	924
1712958000	0.025	0	0.00	0.025	0.025	0.025	8000
1712871600	0.025	0	0.00	0.025	0.025	0.025	40
1712785200	0.025	0	0.00	0.025	0.025	0.025	0
1712698800	0.025	0.005	25.00	0.025	0.025	0.025	42000
1712612400	0.02	0	0.00	0.02	0.02	0.02	1033000
1712353200	0.02	0	0.00	0.02	0.02	0.02	0
1712266800	0.02	0	0.00	0.02	0.02	0.02	32000
1712180400	0.02	0	0.00	0.02	0.02	0.02	0
1712094000	0.02	0	0.00	0.02	0.02	0.02	38130
1712007600	0.02	0	0.00	0.02	0.02	0.02	0
1711662000	0.02	0	0.00	0.02	0.02	0.02	20000
1711575600	0.02	-0.005	-20.00	0.02	0.02	0.02	235000
1711489200	0.025	0	0.00	0.025	0.025	0.025	0
1711402800	0.025	0	0.00	0.025	0.025	0.025	4
1711143600	0.025	0	0.00	0.025	0.025	0.025	92000
1711057200	0.025	0	0.00	0.025	0.025	0.025	550
1710970800	0.025	-0.005	-16.67	0.025	0.025	0.025	14000
1710884400	0.03	0	0.00	0.03	0.03	0.03	2000
1710798000	0.03	0	0.00	0.03	0.03	0.03	33000
1710538800	0.03	0	0.00	0.03	0.03	0.03	0
1710452400	0.03	0	0.00	0.03	0.03	0.03	0
1710366000	0.03	0	0.00	0.03	0.03	0.03	6760
1710279600	0.03	0	0.00	0.03	0.03	0.03	601
1710193200	0.03	0	0.00	0.03	0.03	0.03	17860
1709937600	0.03	0	0.00	0.03	0.03	0.03	0
1709851200	0.03	0	0.00	0.03	0.03	0.03	0
1709764800	0.03	0	0.00	0.03	0.03	0.03	0
1709678400	0.03	0	0.00	0.03	0.03	0.03	0
1709592000	0.03	0	0.00	0.03	0.03	0.03	11293
1709332800	0.03	0	0.00	0.03	0.03	0.03	12000
1709246400	0.03	0.01	50.00	0.025	0.03	0.025	19491
1709160000	0.02	-0.005	-20.00	0.02	0.02	0.02	6000
1709073600	0.025	0	0.00	0.025	0.025	0.025	1
1708987200	0.025	0	0.00	0.025	0.025	0.025	0
1708728000	0.025	0	0.00	0.025	0.025	0.025	0
1708641600	0.025	0	0.00	0.025	0.025	0.025	0
1708555200	0.025	-0.005	-16.67	0.03	0.03	0.025	60000
1708468800	0.03	-0.01	-25.00	0.03	0.03	0.03	150000
1708123200	0.04	0	0.00	0.04	0.04	0.04	0
1708036800	0.04	0	0.00	0.04	0.04	0.04	0
1707950400	0.04	0	0.00	0.04	0.04	0.04	0
1707864000	0.04	0	0.00	0.04	0.04	0.04	0
1707777600	0.04	0.01	33.33	0.04	0.04	0.04	13000
1707518400	0.03	-0.02	-40.00	0.05	0.05	0.03	73020
1707432000	0.05	0	0.00	0.05	0.05	0.05	0
1707345600	0.05	0	0.00	0.05	0.05	0.05	0
1707259200	0.05	0	0.00	0.05	0.05	0.05	0
1707172800	0.05	0.005	11.11	0.05	0.05	0.05	1000
1706913600	0.045	0	0.00	0.045	0.045	0.045	0
1706827200	0.045	0	0.00	0.045	0.045	0.045	0
1706740800	0.045	0	0.00	0.045	0.045	0.045	0
1706654400	0.045	0	0.00	0.045	0.045	0.045	0
1706568000	0.045	-0.005	-10.00	0.045	0.045	0.045	5000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions